CK Asset Holdings Limited (KY): O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01113	2015-06-03			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-10-30	0	46.16	46.12	46.16	45.70	46.28	7,225,763	332,866,830	46.067	46.16	46.12	46.16	45.70	46.28	7,225,763	46.067	0.13%
2026-10-29	0	46.10	46.06	46.10	45.70	46.26	3,322,243	153,026,433	46.061	46.10	46.06	46.10	45.70	46.26	3,322,243	46.061	-0.04%
2026-10-28	0	46.12	46.10	46.12	45.72	46.58	7,898,863	363,686,234	46.043	46.12	46.10	46.12	45.72	46.58	7,898,863	46.043	-0.22%
2026-10-27	0	46.22	46.20	46.22	44.88	46.22	6,295,582	288,702,488	45.858	46.22	46.20	46.22	44.88	46.22	6,295,582	45.858	2.35%
2026-10-26	0	45.16	45.12	45.16	43.92	45.22	6,043,312	271,390,222	44.908	45.16	45.12	45.16	43.92	45.22	6,043,312	44.908	2.36%
2026-10-23	0	44.12	44.10	44.12	43.92	44.56	3,513,591	155,160,553	44.160	44.12	44.10	44.12	43.92	44.56	3,513,591	44.160	0.09%
2026-10-22	0	44.08	43.98	44.08	43.90	44.80	3,647,810	160,954,365	44.124	44.08	43.98	44.08	43.90	44.80	3,647,810	44.124	-2.22%
2026-10-21	0	45.08	45.02	45.08	44.92	45.28	3,386,977	152,710,193	45.087	45.08	45.02	45.08	44.92	45.28	3,386,977	45.087	0.09%
2026-10-20	0	45.04	44.90	45.04	43.86	45.10	5,604,614	251,655,942	44.902	45.04	44.90	45.04	43.86	45.10	5,604,614	44.902	1.21%
2026-10-16	0	44.50	44.42	44.50	44.34	44.72	4,899,081	217,929,310	44.484	44.50	44.42	44.50	44.34	44.72	4,899,081	44.484	1.37%
2026-10-15	0	43.90	43.90	43.92	43.56	44.48	5,878,985	258,011,296	43.887	43.90	43.90	43.92	43.56	44.48	5,878,985	43.887	-1.04%
2026-10-14	0	44.36	44.32	44.36	44.20	45.26	5,863,239	260,900,719	44.498	44.36	44.32	44.36	44.20	45.26	5,863,239	44.498	-1.86%
2026-10-13	0	45.20	45.16	45.20	44.20	45.26	4,953,398	222,426,171	44.904	45.20	45.16	45.20	44.20	45.26	4,953,398	44.904	1.03%
2026-10-12	0	44.74	44.74	44.76	44.14	45.12	5,992,666	267,155,191	44.580	44.74	44.74	44.76	44.14	45.12	5,992,666	44.580	-1.02%
2026-10-09	0	45.20	45.00	45.20	44.34	45.50	5,604,679	252,743,879	45.095	45.20	45.00	45.20	44.34	45.50	5,604,679	45.095	0.89%
2026-10-08	0	44.80	44.78	44.80	44.70	45.80	4,702,134	212,152,671	45.118	44.80	44.78	44.80	44.70	45.80	4,702,134	45.118	-1.32%
2026-10-07	0	45.40	45.36	45.40	44.82	45.64	3,529,545	160,095,035	45.359	45.40	45.36	45.40	44.82	45.64	3,529,545	45.359	0.40%
2026-10-06	0	45.22	45.18	45.22	45.16	45.88	3,026,331	137,009,510	45.272	45.22	45.18	45.22	45.16	45.88	3,026,331	45.272	-0.31%
2026-10-05	0	45.36	45.30	45.36	45.04	46.40	2,216,523	100,515,006	45.348	45.36	45.30	45.36	45.04	46.40	2,216,523	45.348	-1.18%
2026-10-02	0	45.90	45.90	45.92	45.70	46.18	4,104,907	188,539,773	45.930	45.90	45.90	45.92	45.70	46.18	4,104,907	45.930	-1.80%
2026-09-30	0	46.74	46.72	46.74	45.88	46.98	7,259,398	338,571,366	46.639	46.74	46.72	46.74	45.88	46.98	7,259,398	46.639	0.17%
2026-09-29	0	46.66	46.64	46.66	46.12	46.90	4,327,401	202,088,550	46.700	46.66	46.64	46.66	46.12	46.90	4,327,401	46.700	0.09%
2026-09-28	0	46.62	46.60	46.62	45.54	46.96	4,767,114	222,385,841	46.650	46.62	46.60	46.62	45.54	46.96	4,767,114	46.650	1.35%
2026-09-25	0	46.00	45.98	46.00	45.16	46.18	4,556,662	209,186,564	45.908	46.00	45.98	46.00	45.16	46.18	4,556,662	45.908	-0.39%
2026-09-24	0	46.18	46.18	46.20	46.08	46.60	3,140,109	145,184,095	46.235	46.18	46.18	46.20	46.08	46.60	3,140,109	46.235	-0.73%
2026-09-23	0	46.52	46.50	46.52	46.26	46.78	2,906,693	135,318,099	46.554	46.52	46.50	46.52	46.26	46.78	2,906,693	46.554	0.17%
2026-09-22	0	46.44	46.32	46.44	45.62	46.68	3,784,527	174,851,888	46.202	46.44	46.32	46.44	45.62	46.68	3,784,527	46.202	0.96%
2026-09-21	0	46.00	45.98	46.00	45.80	46.18	4,128,179	189,879,882	45.996	46.00	45.98	46.00	45.80	46.18	4,128,179	45.996	-0.39%
2026-09-18	0	46.18	46.16	46.18	46.14	46.94	11,440,680	529,531,550	46.285	46.18	46.16	46.18	46.14	46.94	11,440,680	46.285	0.00%
2026-09-17	0	46.18	46.16	46.18	45.36	46.40	4,135,888	189,940,616	45.925	46.18	46.16	46.18	45.36	46.40	4,135,888	45.925	-0.22%
2026-09-16	0	46.28	46.26	46.28	45.90	46.56	5,578,136	258,253,481	46.297	46.28	46.26	46.28	45.90	46.56	5,578,136	46.297	-0.26%
2026-09-15	0	46.40	46.38	46.40	46.08	47.58	4,345,639	202,286,998	46.549	46.40	46.38	46.40	46.08	47.58	4,345,639	46.549	-2.52%
2026-09-14	0	47.60	47.54	47.60	46.74	47.66	4,609,535	218,522,812	47.407	47.60	47.54	47.60	46.74	47.66	4,609,535	47.407	0.27%
2026-09-11	0	47.88	47.84	47.88	47.46	48.32	7,516,230	358,941,681	47.756	47.47	47.43	47.47	47.05	47.91	7,581,148	47.347	-0.04%
2026-09-10	0	47.90	47.86	47.90	47.34	48.24	7,247,588	347,213,085	47.907	47.49	47.45	47.49	46.93	47.83	7,310,186	47.497	-0.42%
2026-09-09	0	48.10	48.02	48.10	46.76	48.10	9,237,574	440,967,350	47.736	47.69	47.61	47.69	46.36	47.69	9,317,359	47.328	2.30%
2026-09-08	0	47.02	46.94	47.02	46.56	47.32	3,813,680	178,921,237	46.916	46.62	46.54	46.62	46.16	46.91	3,846,619	46.514	0.21%
2026-09-07	0	46.92	46.90	46.92	46.78	47.64	3,080,532	144,903,320	47.038	46.52	46.50	46.52	46.38	47.23	3,107,139	46.636	-0.89%
2026-09-04	0	47.34	47.34	47.36	46.62	47.62	4,988,099	236,158,674	47.344	46.93	46.93	46.95	46.22	47.21	5,031,181	46.939	2.11%
2026-09-03	0	46.36	46.34	46.36	45.94	46.70	6,540,828	303,449,701	46.393	45.96	45.94	45.96	45.55	46.30	6,597,321	45.996	1.36%
2026-09-02	0	45.74	45.70	45.74	45.00	46.00	6,836,346	311,591,558	45.579	45.35	45.31	45.35	44.61	45.61	6,895,392	45.188	1.11%
2026-09-01	0	45.24	45.24	45.26	44.76	45.36	5,843,076	263,670,247	45.125	44.85	44.85	44.87	44.38	44.97	5,893,543	44.739	-0.13%
2026-08-31	0	45.30	45.22	45.30	44.78	45.82	7,777,313	351,345,624	45.176	44.91	44.83	44.91	44.40	45.43	7,844,486	44.789	-1.22%
2026-08-28	0	45.86	45.84	45.86	45.34	46.10	4,630,191	212,038,706	45.795	45.47	45.45	45.47	44.95	45.71	4,670,182	45.403	-0.56%
2026-08-27	0	46.12	46.10	46.12	45.88	46.88	3,900,107	180,038,317	46.162	45.73	45.71	45.73	45.49	46.48	3,933,792	45.767	-1.41%
2026-08-26	0	46.78	46.68	46.78	46.56	47.28	3,491,584	163,363,090	46.788	46.38	46.28	46.38	46.16	46.88	3,521,741	46.387	-0.26%
2026-08-25	0	46.90	46.88	46.90	46.62	47.58	3,460,604	162,581,517	46.981	46.50	46.48	46.50	46.22	47.17	3,490,493	46.578	-0.89%
2026-08-24	0	47.32	47.26	47.32	46.94	47.96	2,978,714	140,808,421	47.272	46.91	46.86	46.91	46.54	47.55	3,004,441	46.867	0.00%
2026-08-21	0	47.32	47.20	47.32	46.56	47.64	3,851,104	181,937,376	47.243	46.91	46.80	46.91	46.16	47.23	3,884,366	46.838	1.63%
2026-08-20	0	46.56	46.42	46.56	45.98	46.58	7,670,112	355,169,121	46.306	46.16	46.02	46.16	45.59	46.18	7,736,359	45.909	1.31%
2026-08-19	0	45.96	45.94	45.96	45.38	46.50	4,273,073	196,484,347	45.982	45.57	45.55	45.57	44.99	46.10	4,309,980	45.588	0.57%
2026-08-18	0	45.70	45.66	45.70	44.68	45.84	4,742,877	215,412,626	45.418	45.31	45.27	45.31	44.30	45.45	4,783,841	45.029	-0.44%
2026-08-17	0	45.90	45.88	45.90	45.02	46.32	5,628,150	258,332,753	45.900	45.51	45.49	45.51	44.63	45.92	5,676,761	45.507	2.00%
2026-08-14	0	45.00	45.00	45.02	44.12	46.10	10,947,908	490,909,962	44.841	44.61	44.61	44.63	43.74	45.71	11,042,465	44.457	-6.44%
2026-08-13	0	48.10	48.08	48.10	46.68	48.56	4,687,247	223,586,118	47.701	47.69	47.67	47.69	46.28	48.14	4,727,731	47.292	3.62%
2026-08-12	0	46.42	46.42	46.44	45.72	46.68	3,778,499	174,562,161	46.199	46.02	46.02	46.04	45.33	46.28	3,811,134	45.803	-0.56%
2026-08-11	0	46.68	46.64	46.68	46.46	47.28	2,669,267	124,600,367	46.680	46.28	46.24	46.28	46.06	46.88	2,692,322	46.280	-0.89%
2026-08-10	0	47.10	47.08	47.10	46.44	47.30	3,152,005	147,909,950	46.926	46.70	46.68	46.70	46.04	46.89	3,179,229	46.524	0.47%
2026-08-07	0	46.88	46.82	46.88	46.42	47.38	3,526,303	165,092,000	46.817	46.48	46.42	46.48	46.02	46.97	3,556,760	46.416	0.17%
2026-08-06	0	46.80	46.80	46.82	46.26	47.94	4,942,991	230,895,624	46.712	46.40	46.40	46.42	45.86	47.53	4,985,684	46.312	-2.86%
2026-08-05	0	48.18	48.16	48.18	47.56	48.80	2,501,941	120,473,192	48.152	47.77	47.75	47.77	47.15	48.38	2,523,550	47.740	0.58%
2026-08-04	0	47.90	47.90	47.92	47.36	48.00	2,878,650	137,579,515	47.793	47.49	47.49	47.51	46.95	47.59	2,903,513	47.384	0.42%
2026-08-03	0	47.70	47.68	47.70	47.36	48.38	3,092,483	147,446,736	47.679	47.29	47.27	47.29	46.95	47.97	3,119,193	47.271	-0.29%
2026-07-31	0	47.84	47.82	47.84	47.32	48.62	5,865,742	280,281,714	47.783	47.43	47.41	47.43	46.91	48.20	5,916,405	47.374	-1.44%
2026-07-30	0	48.54	48.52	48.54	48.30	48.92	5,067,622	246,512,804	48.645	48.12	48.10	48.12	47.89	48.50	5,111,391	48.228	0.25%
2026-07-29	0	48.42	48.34	48.42	47.66	48.98	3,104,327	149,859,784	48.274	48.01	47.93	48.01	47.25	48.56	3,131,139	47.861	0.17%
2026-07-28	0	48.34	48.28	48.34	47.62	48.66	2,661,984	128,238,972	48.174	47.93	47.87	47.93	47.21	48.24	2,684,976	47.762	-0.41%
2026-07-27	0	48.54	48.50	48.54	47.90	48.56	2,381,542	115,185,075	48.366	48.12	48.08	48.12	47.49	48.14	2,402,111	47.952	1.34%
2026-07-24	0	47.90	47.88	47.90	47.46	47.94	2,365,648	112,956,673	47.749	47.49	47.47	47.49	47.05	47.53	2,386,080	47.340	-0.87%
2026-07-23	0	48.32	48.22	48.32	47.10	48.50	3,050,385	147,149,887	48.240	47.91	47.81	47.91	46.70	48.08	3,076,731	47.827	0.96%
2026-07-22	0	47.86	47.82	47.86	46.74	47.86	3,327,487	158,377,468	47.597	47.45	47.41	47.45	46.34	47.45	3,356,227	47.189	0.08%
2026-07-21	0	47.82	47.80	47.82	47.72	48.28	2,528,954	121,198,083	47.924	47.41	47.39	47.41	47.31	47.87	2,550,797	47.514	-0.21%
2026-07-20	0	47.92	47.90	47.92	46.90	47.92	2,954,892	140,544,763	47.563	47.51	47.49	47.51	46.50	47.51	2,980,414	47.156	1.35%
2026-07-17	0	47.28	47.20	47.28	46.62	48.00	4,222,875	199,426,148	47.225	46.88	46.80	46.88	46.22	47.59	4,259,348	46.821	-0.13%
2026-07-16	0	47.34	47.20	47.34	46.66	47.62	3,950,303	186,926,903	47.320	46.93	46.80	46.93	46.26	47.21	3,984,422	46.914	0.42%
2026-07-15	0	47.14	47.12	47.14	45.90	47.14	3,319,823	155,242,111	46.762	46.74	46.72	46.74	45.51	46.74	3,348,496	46.362	3.51%
2026-07-14	0	45.54	45.52	45.54	44.64	45.60	2,316,327	104,811,649	45.249	45.15	45.13	45.15	44.26	45.21	2,336,333	44.862	0.09%
2026-07-13	0	45.50	45.48	45.50	44.92	45.74	2,872,956	130,322,799	45.362	45.11	45.09	45.11	44.54	45.35	2,897,770	44.973	0.09%
2026-07-10	0	45.46	45.38	45.46	44.76	45.88	3,449,415	156,896,949	45.485	45.07	44.99	45.07	44.38	45.49	3,479,208	45.096	1.56%
2026-07-09	0	44.76	44.70	44.76	44.26	45.00	4,994,395	223,371,843	44.725	44.38	44.32	44.38	43.88	44.61	5,037,532	44.342	0.49%
2026-07-08	0	44.54	44.52	44.54	43.20	44.54	6,874,122	303,637,369	44.171	44.16	44.14	44.16	42.83	44.16	6,933,494	43.793	2.58%
2026-07-07	0	43.42	43.36	43.42	42.94	44.22	5,088,052	220,292,817	43.296	43.05	42.99	43.05	42.57	43.84	5,131,998	42.925	-1.81%
2026-07-06	0	44.22	44.16	44.22	43.72	44.62	3,369,238	148,972,309	44.215	43.84	43.78	43.84	43.35	44.24	3,398,338	43.837	-0.14%
2026-07-03	0	44.28	44.26	44.28	43.80	44.58	3,630,083	160,533,970	44.223	43.90	43.88	43.90	43.42	44.20	3,661,436	43.845	-0.05%
2026-07-02	0	44.30	44.18	44.30	43.90	45.04	6,488,349	287,911,919	44.374	43.92	43.80	43.92	43.52	44.65	6,544,389	43.994	0.27%
2026-06-30	0	44.18	44.06	44.18	43.26	44.60	7,503,423	329,753,878	43.947	43.80	43.68	43.80	42.89	44.22	7,568,230	43.571	-0.63%
2026-06-29	0	44.46	44.40	44.46	44.08	44.88	5,235,971	232,557,102	44.415	44.08	44.02	44.08	43.70	44.50	5,281,194	44.035	0.86%
2026-06-26	0	44.08	44.06	44.08	43.86	45.34	6,662,024	295,577,284	44.367	43.70	43.68	43.70	43.48	44.95	6,719,564	43.988	-1.21%
2026-06-25	0	44.62	44.62	44.68	43.90	44.90	5,738,315	255,614,333	44.545	44.24	44.24	44.30	43.52	44.52	5,787,877	44.164	-0.09%
2026-06-24	0	44.66	44.64	44.66	44.14	45.28	5,154,585	229,855,185	44.592	44.28	44.26	44.28	43.76	44.89	5,199,105	44.211	0.40%
2026-06-23	0	44.48	44.46	44.48	43.74	44.64	3,061,216	135,654,800	44.314	44.10	44.08	44.10	43.37	44.26	3,087,656	43.935	-0.54%
2026-06-22	0	44.72	44.62	44.72	43.54	44.96	5,986,861	266,868,887	44.576	44.34	44.24	44.34	43.17	44.58	6,038,570	44.194	0.13%
2026-06-18	0	44.66	44.66	44.68	44.14	45.54	6,780,040	302,118,101	44.560	44.28	44.28	44.30	43.76	45.15	6,838,599	44.178	-1.93%
2026-06-17	0	45.54	45.54	45.56	45.34	46.48	3,497,707	159,868,868	45.707	45.15	45.15	45.17	44.95	46.08	3,527,917	45.315	-1.85%
2026-06-16	0	46.40	46.38	46.40	46.10	47.14	2,734,017	126,926,885	46.425	46.00	45.98	46.00	45.71	46.74	2,757,631	46.028	-1.23%
2026-06-15	0	46.98	46.96	46.98	46.56	47.50	5,603,693	263,294,316	46.986	46.58	46.56	46.58	46.16	47.09	5,652,092	46.584	1.51%
2026-06-12	0	46.28	46.20	46.28	45.88	46.56	2,893,928	133,688,634	46.196	45.88	45.80	45.88	45.49	46.16	2,918,923	45.801	1.62%
2026-06-11	0	45.54	45.52	45.56	45.32	46.12	4,104,850	187,345,397	45.640	45.15	45.13	45.17	44.93	45.73	4,140,304	45.249	1.02%
2026-06-10	0	45.08	45.06	45.08	44.54	45.30	4,535,313	203,923,717	44.964	44.69	44.67	44.69	44.16	44.91	4,574,485	44.579	0.49%
2026-06-09	0	44.86	44.86	44.88	44.50	46.10	5,839,243	262,727,929	44.993	44.48	44.48	44.50	44.12	45.71	5,889,677	44.608	-2.82%
2026-06-08	0	46.16	46.14	46.16	45.14	46.16	3,921,349	179,829,314	45.859	45.76	45.74	45.76	44.75	45.76	3,955,218	45.466	-0.09%
2026-06-05	0	46.20	46.20	46.22	46.06	46.72	5,898,914	272,924,343	46.267	45.80	45.80	45.82	45.67	46.32	5,949,863	45.871	-1.11%
2026-06-04	0	46.72	46.70	46.72	46.26	46.88	4,498,976	209,752,196	46.622	46.32	46.30	46.32	45.86	46.48	4,537,834	46.223	-0.21%
2026-06-03	0	46.82	46.80	46.82	46.24	47.92	5,230,067	244,832,838	46.813	46.42	46.40	46.42	45.84	47.51	5,275,239	46.412	-2.05%
2026-06-02	0	47.80	47.58	47.80	46.52	47.80	5,685,678	268,613,662	47.244	47.39	47.17	47.39	46.12	47.39	5,734,785	46.839	1.27%
2026-06-01	0	47.20	47.14	47.20	46.02	47.20	11,450,920	534,633,367	46.689	46.80	46.74	46.80	45.63	46.80	11,549,822	46.289	-0.30%
2026-05-29	0	47.34	47.22	47.34	46.06	47.34	23,361,366	1,100,279,958	47.098	46.93	46.82	46.93	45.67	46.93	23,563,139	46.695	2.78%
2026-05-28	0	46.06	46.04	46.06	45.30	46.32	9,858,321	451,969,698	45.847	45.67	45.65	45.67	44.91	45.92	9,943,468	45.454	-1.07%
2026-05-27	0	46.56	46.54	46.56	46.34	48.70	8,787,053	412,262,091	46.917	46.16	46.14	46.16	45.94	48.28	8,862,947	46.515	-3.54%
2026-05-26	0	49.66	49.66	49.68	49.50	51.15	6,482,868	323,078,517	49.836	47.86	47.86	47.88	47.70	49.29	6,727,156	48.026	-2.91%
2026-05-22	0	51.15	51.00	51.15	50.90	51.55	3,612,081	184,795,719	51.160	49.29	49.15	49.29	49.05	49.68	3,748,192	49.303	0.10%
2026-05-21	0	51.10	50.95	51.10	50.45	51.85	4,457,229	228,069,675	51.168	49.24	49.10	49.24	48.62	49.97	4,625,187	49.310	0.69%
2026-05-20	0	50.75	50.75	50.80	50.00	51.10	4,707,211	238,187,026	50.600	48.91	48.91	48.96	48.18	49.24	4,884,589	48.763	0.59%
2026-05-19	0	50.45	50.30	50.45	49.84	50.45	4,114,957	206,686,867	50.228	48.62	48.47	48.62	48.03	48.62	4,270,017	48.404	0.30%
2026-05-18	0	50.30	50.30	50.35	49.98	51.25	2,859,721	143,801,537	50.285	48.47	48.47	48.52	48.17	49.39	2,967,481	48.459	-1.85%
2026-05-15	0	51.25	51.15	51.25	50.85	51.50	2,131,411	109,199,345	51.233	49.39	49.29	49.39	49.00	49.63	2,211,727	49.373	-0.49%
2026-05-14	0	51.50	51.30	51.50	51.10	52.15	5,171,699	266,878,303	51.604	49.63	49.44	49.63	49.24	50.26	5,366,579	49.730	1.98%
2026-05-13	0	50.50	50.50	50.55	50.20	51.25	4,636,329	233,992,683	50.469	48.67	48.67	48.71	48.38	49.39	4,811,036	48.637	-1.17%
2026-05-12	0	51.10	51.10	51.15	50.90	51.75	4,054,710	207,749,517	51.237	49.24	49.24	49.29	49.05	49.87	4,207,500	49.376	-0.20%
2026-05-11	0	51.20	51.10	51.25	50.65	51.40	3,494,210	178,381,707	51.051	49.34	49.24	49.39	48.81	49.53	3,625,879	49.197	-0.19%
2026-05-08	0	51.30	51.25	51.30	50.95	52.00	4,179,429	214,894,142	51.417	49.44	49.39	49.44	49.10	50.11	4,336,919	49.550	-1.72%
2026-05-07	0	52.20	52.15	52.20	51.30	52.35	8,721,781	454,288,092	52.087	50.30	50.26	50.30	49.44	50.45	9,050,436	50.195	1.46%
2026-05-06	0	51.45	51.40	51.45	49.50	51.50	7,679,751	390,141,658	50.801	49.58	49.53	49.58	47.70	49.63	7,969,140	48.957	3.31%
2026-05-05	0	49.80	49.80	49.82	48.50	49.98	4,413,561	218,084,277	49.412	47.99	47.99	48.01	46.74	48.17	4,579,873	47.618	0.93%
2026-05-04	0	49.34	49.30	49.34	49.08	49.74	4,284,662	211,263,862	49.307	47.55	47.51	47.55	47.30	47.93	4,446,117	47.516	0.98%
2026-04-30	0	48.86	48.80	48.86	48.02	49.34	6,478,330	315,250,297	48.662	47.09	47.03	47.09	46.28	47.55	6,722,447	46.895	-1.05%
2026-04-29	0	49.38	49.34	49.38	48.60	49.38	4,959,955	243,302,148	49.053	47.59	47.55	47.59	46.84	47.59	5,146,857	47.272	1.60%
2026-04-28	0	48.60	48.58	48.60	48.18	48.98	4,398,999	213,790,514	48.600	46.84	46.82	46.84	46.43	47.20	4,564,763	46.835	0.29%
2026-04-27	0	48.46	48.40	48.46	48.04	48.70	3,593,957	173,859,924	48.376	46.70	46.64	46.70	46.30	46.93	3,729,385	46.619	-0.16%
2026-04-24	0	48.54	48.38	48.54	47.00	48.56	3,447,178	166,469,132	48.291	46.78	46.62	46.78	45.29	46.80	3,577,075	46.538	0.33%
2026-04-23	0	48.38	48.36	48.38	48.00	48.68	3,721,807	179,582,097	48.251	46.62	46.60	46.62	46.26	46.91	3,862,053	46.499	0.21%
2026-04-22	0	48.28	48.24	48.28	47.62	48.34	3,168,477	152,203,873	48.037	46.53	46.49	46.53	45.89	46.58	3,287,872	46.293	-1.19%
2026-04-21	0	48.86	48.84	48.86	47.70	48.86	6,157,831	297,720,731	48.348	47.09	47.07	47.09	45.97	47.09	6,389,871	46.593	2.52%
2026-04-20	0	47.66	47.50	47.66	47.04	47.70	3,169,902	150,560,498	47.497	45.93	45.78	45.93	45.33	45.97	3,289,351	45.772	1.75%
2026-04-17	0	46.84	46.80	46.84	46.62	48.50	5,660,161	265,644,923	46.932	45.14	45.10	45.14	44.93	46.74	5,873,448	45.228	-3.42%
2026-04-16	0	48.50	48.50	48.52	48.12	48.88	4,232,465	205,035,435	48.444	46.74	46.74	46.76	46.37	47.10	4,391,953	46.684	-0.04%
2026-04-15	0	48.52	48.50	48.52	48.28	49.10	4,500,251	218,566,889	48.568	46.76	46.74	46.76	46.53	47.32	4,669,830	46.804	0.37%
2026-04-14	0	48.34	48.28	48.34	47.78	48.48	3,973,958	191,705,345	48.240	46.58	46.53	46.58	46.04	46.72	4,123,705	46.489	1.30%
2026-04-13	0	47.72	47.66	47.72	46.92	48.04	3,640,331	172,715,513	47.445	45.99	45.93	45.99	45.22	46.30	3,777,506	45.722	-0.67%
2026-04-10	0	48.04	47.90	48.04	47.62	48.30	5,483,203	262,749,881	47.919	46.30	46.16	46.30	45.89	46.55	5,689,822	46.179	1.48%
2026-04-09	0	47.34	47.14	47.34	46.12	47.34	5,720,767	268,785,713	46.984	45.62	45.43	45.62	44.45	45.62	5,936,338	45.278	0.94%
2026-04-08	0	46.90	46.86	46.90	46.24	47.16	11,092,793	518,295,116	46.724	45.20	45.16	45.20	44.56	45.45	11,510,793	45.027	3.40%
2026-04-02	0	45.36	45.20	45.36	44.80	45.58	3,614,693	163,289,836	45.174	43.71	43.56	43.71	43.17	43.92	3,750,902	43.533	-0.48%
2026-04-01	0	45.58	45.58	45.60	45.04	46.06	5,901,239	269,240,139	45.624	43.92	43.92	43.94	43.40	44.39	6,123,610	43.968	2.52%
2026-03-31	0	44.46	44.46	44.48	43.96	44.66	7,983,821	353,706,205	44.303	42.85	42.85	42.86	42.36	43.04	8,284,668	42.694	1.55%
2026-03-30	0	43.78	43.78	43.82	43.08	44.04	8,373,095	364,494,896	43.532	42.19	42.19	42.23	41.52	42.44	8,688,611	41.951	-0.41%
2026-03-27	0	43.96	43.94	43.96	43.62	44.34	8,324,453	364,934,755	43.839	42.36	42.34	42.36	42.04	42.73	8,638,136	42.247	-0.86%
2026-03-26	0	44.34	44.32	44.34	44.08	45.16	8,020,076	355,285,150	44.299	42.73	42.71	42.73	42.48	43.52	8,322,289	42.691	-0.94%
2026-03-25	0	44.76	44.74	44.76	44.18	45.66	12,154,096	542,063,633	44.599	43.13	43.12	43.13	42.58	44.00	12,612,088	42.980	0.27%
2026-03-24	0	44.64	44.64	44.66	43.86	44.92	11,123,166	492,902,148	44.313	43.02	43.02	43.04	42.27	43.29	11,542,310	42.704	0.90%
2026-03-23	0	44.24	44.24	44.28	43.82	45.56	9,313,976	413,201,107	44.364	42.63	42.63	42.67	42.23	43.91	9,664,946	42.753	-3.15%
2026-03-20	0	45.68	45.68	45.70	45.28	47.22	16,390,022	749,774,710	45.746	44.02	44.02	44.04	43.64	45.51	17,007,632	44.085	-1.21%
2026-03-19	0	46.24	46.24	46.26	46.00	47.18	7,087,803	328,867,630	46.399	44.56	44.56	44.58	44.33	45.47	7,354,886	44.714	-3.55%
2026-03-18	0	47.94	47.92	47.94	46.82	48.10	3,784,838	180,323,584	47.644	46.20	46.18	46.20	45.12	46.35	3,927,459	45.914	2.35%
2026-03-17	0	46.84	46.82	46.84	46.04	46.96	4,092,482	191,390,068	46.766	45.14	45.12	45.14	44.37	45.25	4,246,695	45.068	1.30%
2026-03-16	0	46.24	46.10	46.24	45.52	46.24	3,895,682	178,898,735	45.922	44.56	44.43	44.56	43.87	44.56	4,042,479	44.255	0.52%
2026-03-13	0	46.00	45.98	46.00	45.50	46.98	7,551,455	346,894,779	45.937	44.33	44.31	44.33	43.85	45.27	7,836,010	44.269	-1.12%
2026-03-12	0	46.52	46.52	46.54	45.84	47.98	7,073,120	327,891,171	46.357	44.83	44.83	44.85	44.18	46.24	7,339,650	44.674	-2.02%
2026-03-11	0	47.48	47.46	47.48	47.32	47.88	3,227,028	153,370,264	47.527	45.76	45.74	45.76	45.60	46.14	3,348,629	45.801	-0.79%
2026-03-10	0	47.86	47.80	47.86	45.92	48.06	4,688,464	223,566,919	47.684	46.12	46.06	46.12	44.25	46.31	4,865,135	45.953	2.13%
2026-03-09	0	46.86	46.80	46.86	45.80	46.88	6,755,870	314,141,877	46.499	45.16	45.10	45.16	44.14	45.18	7,010,445	44.811	-2.17%
2026-03-06	0	47.90	47.90	47.92	47.08	48.20	10,366,801	493,435,677	47.598	46.16	46.16	46.18	45.37	46.45	10,757,444	45.869	1.27%
2026-03-05	0	47.30	47.26	47.30	46.98	47.98	7,511,180	356,635,133	47.481	45.58	45.54	45.58	45.27	46.24	7,794,217	45.756	0.64%
2026-03-04	0	47.00	46.90	47.00	46.40	48.02	9,761,590	458,328,593	46.952	45.29	45.20	45.29	44.72	46.28	10,129,427	45.247	-2.61%
2026-03-03	0	48.26	48.20	48.26	47.52	49.16	4,338,297	208,698,069	48.106	46.51	46.45	46.51	45.79	47.37	4,501,773	46.359	-0.94%
2026-03-02	0	48.72	48.68	48.72	48.68	49.80	7,884,932	388,462,124	49.266	46.95	46.91	46.95	46.91	47.99	8,182,053	47.477	-2.13%
2026-02-27	0	49.78	49.70	49.78	48.00	49.94	13,371,978	661,781,022	49.490	47.97	47.90	47.97	46.26	48.13	13,875,862	47.693	3.58%
2026-02-26	0	48.06	48.06	48.08	47.14	48.96	9,627,382	461,289,557	47.914	46.31	46.31	46.33	45.43	47.18	9,990,162	46.174	3.04%
2026-02-25	0	46.64	46.58	46.64	46.32	47.82	5,832,241	274,677,017	47.096	44.95	44.89	44.95	44.64	46.08	6,052,012	45.386	-1.85%
2026-02-24	0	47.52	47.52	47.54	47.12	47.68	3,665,430	173,849,681	47.430	45.79	45.79	45.81	45.41	45.95	3,803,551	45.707	0.17%
2026-02-23	0	47.44	47.42	47.44	46.80	47.56	3,322,578	157,120,804	47.289	45.72	45.70	45.72	45.10	45.83	3,447,780	45.572	1.37%
2026-02-20	0	46.80	46.78	46.80	46.52	47.48	4,804,024	225,054,631	46.847	45.10	45.08	45.10	44.83	45.76	4,985,050	45.146	-0.93%
2026-02-16	0	47.24	47.12	47.24	46.48	47.24	1,646,696	77,353,120	46.975	45.52	45.41	45.52	44.79	45.52	1,708,747	45.269	0.72%
2026-02-13	0	46.90	46.74	46.90	46.20	47.00	4,816,633	225,311,586	46.778	45.20	45.04	45.20	44.52	45.29	4,998,134	45.079	-0.59%
2026-02-12	0	47.18	46.94	47.18	46.64	47.18	3,472,212	162,902,792	46.916	45.47	45.24	45.47	44.95	45.47	3,603,052	45.212	0.77%
2026-02-11	0	46.82	46.80	46.82	46.44	47.08	3,212,740	150,573,955	46.868	45.12	45.10	45.12	44.75	45.37	3,333,803	45.166	0.21%
2026-02-10	0	46.72	46.68	46.72	46.38	46.84	3,996,184	186,304,779	46.621	45.02	44.98	45.02	44.70	45.14	4,146,769	44.928	0.21%
2026-02-09	0	46.62	46.50	46.62	45.24	46.62	3,737,504	173,279,734	46.362	44.93	44.81	44.93	43.60	44.93	3,878,341	44.679	1.70%
2026-02-06	0	45.84	45.76	45.84	45.22	46.32	3,916,529	179,098,901	45.729	44.18	44.10	44.18	43.58	44.64	4,064,112	44.068	-1.88%
2026-02-05	0	46.72	46.70	46.72	46.08	46.72	7,229,921	335,914,598	46.462	45.02	45.00	45.02	44.41	45.02	7,502,360	44.775	1.70%
2026-02-04	0	45.94	45.92	45.94	45.40	46.10	3,508,905	161,100,405	45.912	44.27	44.25	44.27	43.75	44.43	3,641,128	44.245	1.14%
2026-02-03	0	45.42	45.32	45.42	44.96	45.98	5,153,809	233,704,863	45.346	43.77	43.67	43.77	43.33	44.31	5,348,015	43.699	1.84%
2026-02-02	0	44.60	44.58	44.60	43.94	45.76	6,874,541	306,372,147	44.566	42.98	42.96	42.98	42.34	44.10	7,133,588	42.948	-2.71%
2026-01-30	0	45.84	45.70	45.84	45.42	46.88	7,510,424	345,148,457	45.956	44.18	44.04	44.18	43.77	45.18	7,793,433	44.287	-2.22%
2026-01-29	0	46.88	46.86	46.88	45.60	46.90	7,306,077	339,850,481	46.516	45.18	45.16	45.18	43.94	45.20	7,581,385	44.827	1.47%
2026-01-28	0	46.20	46.18	46.20	45.48	46.48	8,270,069	382,133,920	46.207	44.52	44.50	44.52	43.83	44.79	8,581,703	44.529	1.63%
2026-01-27	0	45.46	45.44	45.46	44.92	45.82	8,986,486	408,243,103	45.429	43.81	43.79	43.81	43.29	44.16	9,325,116	43.779	0.22%
2026-01-26	0	45.36	45.26	45.36	44.12	45.82	8,809,496	397,872,123	45.164	43.71	43.62	43.71	42.52	44.16	9,141,456	43.524	3.14%
2026-01-23	0	43.98	43.94	43.98	43.66	44.60	5,027,027	221,106,034	43.983	42.38	42.34	42.38	42.07	42.98	5,216,456	42.386	-0.14%
2026-01-22	0	44.04	43.94	44.04	43.54	44.24	6,408,118	281,665,871	43.955	42.44	42.34	42.44	41.96	42.63	6,649,589	42.358	1.76%
2026-01-21	0	43.28	43.20	43.28	43.02	43.48	2,130,581	92,135,084	43.244	41.71	41.63	41.71	41.46	41.90	2,210,866	41.674	-0.14%
2026-01-20	0	43.34	43.30	43.34	42.72	43.66	3,094,371	134,068,605	43.327	41.77	41.73	41.77	41.17	42.07	3,210,973	41.753	0.74%
2026-01-19	0	43.02	43.00	43.02	42.82	43.14	3,299,085	141,772,123	42.973	41.46	41.44	41.46	41.27	41.57	3,423,401	41.413	-0.14%
2026-01-16	0	43.08	43.00	43.08	42.86	43.48	4,389,190	188,988,488	43.058	41.52	41.44	41.52	41.30	41.90	4,554,584	41.494	0.00%
2026-01-15	0	43.08	43.06	43.08	42.34	43.16	5,863,073	251,651,374	42.921	41.52	41.50	41.52	40.80	41.59	6,084,006	41.363	1.89%
2026-01-14	0	42.28	42.28	42.30	42.02	42.86	5,576,734	236,328,727	42.378	40.74	40.74	40.76	40.49	41.30	5,786,877	40.839	-0.66%
2026-01-13	0	42.56	42.54	42.56	42.38	43.04	4,713,787	200,885,066	42.616	41.01	41.00	41.01	40.84	41.48	4,891,412	41.069	-0.19%
2026-01-12	0	42.64	42.52	42.64	42.14	42.64	3,729,522	158,222,946	42.424	41.09	40.98	41.09	40.61	41.09	3,870,058	40.884	1.28%
2026-01-09	0	42.10	42.08	42.10	41.68	42.24	3,243,914	136,216,872	41.992	40.57	40.55	40.57	40.17	40.71	3,366,152	40.467	-0.33%
2026-01-08	0	42.24	42.10	42.24	41.34	42.24	4,785,841	200,828,297	41.963	40.71	40.57	40.71	39.84	40.71	4,966,182	40.439	1.59%
2026-01-07	0	41.58	41.52	41.58	41.24	41.94	4,682,550	194,925,754	41.628	40.07	40.01	40.07	39.74	40.42	4,858,998	40.116	1.07%
2026-01-06	0	41.14	41.10	41.14	40.18	41.70	5,778,869	238,216,320	41.222	39.65	39.61	39.65	38.72	40.19	5,996,629	39.725	3.11%
2026-01-05	0	39.90	39.86	39.90	39.40	40.30	3,060,355	122,275,479	39.955	38.45	38.41	38.45	37.97	38.84	3,175,676	38.504	-0.99%
2026-01-02	0	40.30	40.30	40.34	39.34	40.42	2,953,322	118,543,780	40.139	38.84	38.84	38.88	37.91	38.95	3,064,609	38.682	2.49%
2025-12-31	0	39.32	39.30	39.38	39.30	39.64	2,080,624	82,009,238	39.416	37.89	37.87	37.95	37.87	38.20	2,159,026	37.984	-0.76%
2025-12-30	0	39.62	39.62	39.64	39.10	39.84	3,178,514	125,723,253	39.554	38.18	38.18	38.20	37.68	38.39	3,298,287	38.118	0.20%
2025-12-29	0	39.54	39.52	39.54	39.50	40.36	3,471,466	137,924,186	39.731	38.10	38.08	38.10	38.07	38.89	3,602,278	38.288	-1.89%
2025-12-24	0	40.30	40.16	40.30	39.80	40.48	1,623,883	65,425,359	40.289	38.84	38.70	38.84	38.35	39.01	1,685,074	38.826	0.20%
2025-12-23	0	40.22	40.14	40.22	39.98	40.28	2,834,094	113,742,420	40.134	38.76	38.68	38.76	38.53	38.82	2,940,889	38.676	0.50%
2025-12-22	0	40.02	39.80	40.02	39.70	40.50	2,637,244	105,310,989	39.932	38.57	38.35	38.57	38.26	39.03	2,736,621	38.482	-0.30%
2025-12-19	0	40.14	40.12	40.14	39.26	40.14	5,845,886	233,598,774	39.960	38.68	38.66	38.68	37.83	38.68	6,066,171	38.508	2.40%
2025-12-18	0	39.20	39.08	39.20	38.68	39.36	2,263,558	88,532,510	39.112	37.78	37.66	37.78	37.28	37.93	2,348,854	37.692	1.08%
2025-12-17	0	38.78	38.78	38.80	38.30	38.80	3,215,557	124,330,724	38.665	37.37	37.37	37.39	36.91	37.39	3,336,726	37.261	0.21%
2025-12-16	0	38.70	38.68	38.70	38.44	39.40	3,371,542	130,643,514	38.749	37.29	37.28	37.29	37.04	37.97	3,498,589	37.342	-1.78%
2025-12-15	0	39.40	39.38	39.40	39.28	39.94	2,484,897	98,122,817	39.488	37.97	37.95	37.97	37.85	38.49	2,578,533	38.054	-1.45%
2025-12-12	0	39.98	39.94	39.98	39.22	40.10	3,373,837	134,561,226	39.884	38.53	38.49	38.53	37.80	38.64	3,500,970	38.435	1.94%
2025-12-11	0	39.22	39.22	39.24	38.80	39.52	3,743,380	146,444,150	39.121	37.80	37.80	37.82	37.39	38.08	3,884,438	37.700	0.26%
2025-12-10	0	39.12	39.10	39.12	38.82	39.82	4,740,888	185,357,285	39.098	37.70	37.68	37.70	37.41	38.37	4,919,535	37.678	-1.81%
2025-12-09	0	39.84	39.74	39.84	39.44	39.84	3,395,468	134,555,506	39.628	38.39	38.30	38.39	38.01	38.39	3,523,416	38.189	-0.20%
2025-12-08	0	39.92	39.90	39.92	39.80	40.94	3,995,659	161,117,598	40.323	38.47	38.45	38.47	38.35	39.45	4,146,224	38.859	-2.16%
2025-12-05	0	40.80	40.74	40.80	40.24	40.82	4,414,626	179,511,763	40.663	39.32	39.26	39.32	38.78	39.34	4,580,978	39.186	0.25%
2025-12-04	0	40.70	40.66	40.70	40.38	40.88	2,359,430	95,730,428	40.574	39.22	39.18	39.22	38.91	39.40	2,448,338	39.100	0.30%
2025-12-03	0	40.58	40.46	40.58	40.42	40.74	2,080,898	84,398,868	40.559	39.11	38.99	39.11	38.95	39.26	2,159,311	39.086	-0.93%
2025-12-02	0	40.96	40.90	40.96	40.62	41.06	2,383,139	97,470,456	40.900	39.47	39.41	39.47	39.14	39.57	2,472,941	39.415	0.64%
2025-12-01	0	40.70	40.70	40.72	40.18	40.82	3,410,321	138,240,608	40.536	39.22	39.22	39.24	38.72	39.34	3,538,829	39.064	1.95%
2025-11-28	0	39.92	39.90	39.92	39.60	40.12	2,420,514	96,448,436	39.846	38.47	38.45	38.47	38.16	38.66	2,511,724	38.399	-0.30%
2025-11-27	0	40.04	39.94	40.04	39.74	40.36	2,599,656	104,246,625	40.100	38.59	38.49	38.59	38.30	38.89	2,697,617	38.644	-0.20%
2025-11-26	0	40.12	39.94	40.12	39.86	40.28	2,819,151	113,093,820	40.116	38.66	38.49	38.66	38.41	38.82	2,925,383	38.659	1.16%
2025-11-25	0	39.66	39.62	39.66	39.58	40.18	3,319,061	131,967,631	39.761	38.22	38.18	38.22	38.14	38.72	3,444,130	38.317	0.05%
2025-11-24	0	39.64	39.62	39.64	39.26	39.64	5,885,781	232,890,698	39.568	38.20	38.18	38.20	37.83	38.20	6,107,570	38.131	1.64%
2025-11-21	0	39.00	39.00	39.02	38.94	39.76	7,411,419	290,391,437	39.182	37.58	37.58	37.60	37.53	38.32	7,690,697	37.759	-2.21%
2025-11-20	0	39.88	39.82	39.88	39.30	39.88	3,378,725	133,924,202	39.637	38.43	38.37	38.43	37.87	38.43	3,506,042	38.198	1.48%
2025-11-19	0	39.30	39.26	39.30	39.10	39.62	3,364,242	132,196,313	39.295	37.87	37.83	37.87	37.68	38.18	3,491,014	37.868	-0.35%
2025-11-18	0	39.44	39.40	39.44	39.28	40.36	3,177,506	125,679,121	39.553	38.01	37.97	38.01	37.85	38.89	3,297,241	38.116	-2.57%
2025-11-17	0	40.48	40.46	40.48	40.22	40.96	2,582,986	104,422,131	40.427	39.01	38.99	39.01	38.76	39.47	2,680,318	38.959	-0.59%
2025-11-14	0	40.72	40.70	40.72	40.44	41.12	3,857,505	157,001,476	40.700	39.24	39.22	39.24	38.97	39.63	4,002,864	39.222	-1.50%
2025-11-13	0	41.34	41.26	41.34	40.92	41.80	3,872,304	159,884,748	41.289	39.84	39.76	39.84	39.43	40.28	4,018,221	39.790	-0.14%
2025-11-12	0	41.40	41.24	41.40	40.60	41.40	5,056,334	208,049,360	41.146	39.90	39.74	39.90	39.13	39.90	5,246,867	39.652	2.27%
2025-11-11	0	40.48	40.44	40.48	39.66	40.48	4,368,776	176,037,026	40.294	39.01	38.97	39.01	38.22	39.01	4,533,401	38.831	1.25%
2025-11-10	0	39.98	39.96	39.98	39.44	39.98	6,332,651	251,579,522	39.727	38.53	38.51	38.53	38.01	38.53	6,571,279	38.285	1.37%
2025-11-07	0	39.44	39.42	39.44	39.28	39.86	2,522,583	99,555,644	39.466	38.01	37.99	38.01	37.85	38.41	2,617,639	38.033	-0.50%
2025-11-06	0	39.64	39.62	39.64	39.36	39.72	3,229,046	127,780,148	39.572	38.20	38.18	38.20	37.93	38.28	3,350,723	38.135	0.30%
2025-11-05	0	39.52	39.50	39.52	38.84	39.52	6,483,316	254,997,637	39.331	38.08	38.07	38.08	37.43	38.08	6,727,621	37.903	0.05%
2025-11-04	0	39.50	39.40	39.50	39.22	39.58	5,407,969	213,249,865	39.433	38.07	37.97	38.07	37.80	38.14	5,611,753	38.001	1.02%
2025-11-03	0	39.10	39.04	39.10	38.42	39.20	3,799,551	147,829,243	38.907	37.68	37.62	37.68	37.02	37.78	3,942,726	37.494	1.72%
2025-10-31	0	38.44	38.42	38.44	38.00	38.64	3,918,884	150,604,695	38.431	37.04	37.02	37.04	36.62	37.24	4,066,556	37.035	0.10%
2025-10-30	0	38.40	38.36	38.40	38.28	39.06	6,598,777	254,154,950	38.515	37.01	36.97	37.01	36.89	37.64	6,847,433	37.117	-1.18%
2025-10-28	0	38.86	38.84	38.86	38.46	39.08	5,015,958	194,796,763	38.835	37.45	37.43	37.45	37.06	37.66	5,204,970	37.425	1.15%
2025-10-27	0	38.42	38.36	38.42	38.24	38.48	2,623,723	100,665,137	38.367	37.02	36.97	37.02	36.85	37.08	2,722,590	36.974	0.89%
2025-10-24	0	38.08	38.06	38.08	38.00	38.48	4,475,644	170,705,474	38.141	36.70	36.68	36.70	36.62	37.08	4,644,296	36.756	0.21%
2025-10-23	0	38.00	38.00	38.02	37.50	38.24	2,659,037	101,057,546	38.005	36.62	36.62	36.64	36.14	36.85	2,759,235	36.625	0.37%
2025-10-22	0	37.86	37.86	37.90	37.78	38.06	4,044,189	153,158,326	37.871	36.49	36.49	36.52	36.41	36.68	4,196,583	36.496	-0.26%
2025-10-21	0	37.96	37.94	37.96	37.78	38.18	3,849,427	146,072,279	37.946	36.58	36.56	36.58	36.41	36.79	3,994,482	36.569	0.58%
2025-10-20	0	37.74	37.72	37.74	37.40	37.96	3,198,396	120,585,766	37.702	36.37	36.35	36.37	36.04	36.58	3,318,918	36.333	1.40%
2025-10-17	0	37.22	37.06	37.22	36.74	37.22	7,978,514	295,394,533	37.024	35.87	35.71	35.87	35.41	35.87	8,279,161	35.679	0.43%
2025-10-16	0	37.06	37.04	37.06	36.66	37.28	2,449,360	90,488,772	36.944	35.71	35.69	35.71	35.33	35.93	2,541,657	35.602	-0.59%
2025-10-15	0	37.28	37.24	37.28	36.68	37.36	4,419,251	163,860,487	37.079	35.93	35.89	35.93	35.35	36.00	4,585,778	35.732	1.36%
2025-10-14	0	36.78	36.76	36.78	36.70	37.78	4,174,366	154,723,448	37.065	35.44	35.43	35.44	35.37	36.41	4,331,665	35.719	-2.13%
2025-10-13	0	37.58	37.54	37.58	37.02	37.58	4,692,771	176,859,515	37.688	36.22	36.18	36.22	35.68	36.22	4,869,604	36.319	-2.14%
2025-10-10	0	38.40	38.38	38.40	38.36	38.88	3,910,708	150,892,499	38.584	37.01	36.99	37.01	36.97	37.47	4,058,072	37.183	-0.78%
2025-10-09	0	38.70	38.58	38.70	37.90	38.70	9,878,468	379,822,925	38.450	37.29	37.18	37.29	36.52	37.29	10,250,709	37.053	1.95%
2025-10-08	0	37.96	37.94	37.96	37.30	37.96	3,496,416	132,123,773	37.788	36.58	36.56	36.58	35.95	36.58	3,628,168	36.416	1.39%
2025-10-06	0	37.44	37.42	37.44	37.40	37.96	2,156,521	80,970,394	37.547	36.08	36.06	36.08	36.04	36.58	2,237,783	36.183	-1.53%
2025-10-03	0	38.02	38.02	38.04	37.68	38.02	2,418,615	91,727,829	37.926	36.64	36.64	36.66	36.31	36.64	2,509,753	36.549	0.32%
2025-10-02	0	37.90	37.88	37.90	37.76	38.20	3,553,660	134,889,871	37.958	36.52	36.50	36.52	36.39	36.81	3,687,569	36.580	0.48%
2025-09-30	0	37.72	37.70	37.72	37.28	37.88	5,439,547	204,866,722	37.662	36.35	36.33	36.35	35.93	36.50	5,644,521	36.295	0.37%
2025-09-29	0	37.58	37.58	37.60	36.40	37.80	7,275,613	271,787,260	37.356	36.22	36.22	36.23	35.08	36.43	7,549,773	35.999	3.58%
2025-09-26	0	36.28	36.24	36.28	35.86	36.64	3,303,527	119,920,334	36.301	34.96	34.92	34.96	34.56	35.31	3,428,011	34.982	0.17%
2025-09-25	0	36.22	36.20	36.22	36.12	36.78	4,638,757	168,396,987	36.302	34.90	34.89	34.90	34.81	35.44	4,813,555	34.984	-1.25%
2025-09-24	0	36.68	36.66	36.68	36.42	36.88	3,533,128	129,450,523	36.639	35.35	35.33	35.35	35.10	35.54	3,666,264	35.309	0.38%
2025-09-23	0	36.54	36.44	36.54	36.42	36.80	2,803,952	102,508,187	36.558	35.21	35.12	35.21	35.10	35.46	2,909,611	35.231	-0.54%
2025-09-22	0	36.74	36.72	36.74	35.94	36.82	5,605,975	204,864,598	36.544	35.41	35.39	35.41	34.63	35.48	5,817,220	35.217	0.44%
2025-09-19	0	36.58	36.56	36.58	36.40	37.04	11,289,531	413,747,658	36.649	35.25	35.23	35.25	35.08	35.69	11,714,944	35.318	-1.24%
2025-09-18	0	37.04	37.02	37.04	36.94	37.84	4,235,981	157,959,710	37.290	35.69	35.68	35.69	35.60	36.47	4,395,602	35.936	-1.75%
2025-09-17	0	37.70	37.68	37.70	37.46	37.88	4,651,748	175,005,378	37.621	36.33	36.31	36.33	36.10	36.50	4,827,036	36.255	-0.16%
2025-09-16	0	37.76	37.70	37.76	37.60	38.06	2,941,326	111,172,967	37.797	36.39	36.33	36.39	36.23	36.68	3,052,161	36.424	-0.42%
2025-09-15	0	37.92	37.82	37.92	37.54	38.04	3,181,101	120,365,920	37.838	36.54	36.45	36.54	36.18	36.66	3,300,972	36.464	-0.34%
2025-09-12	0	38.44	38.42	38.44	38.12	38.62	4,242,320	162,549,367	38.316	36.67	36.65	36.67	36.36	36.84	4,447,300	36.550	1.05%
2025-09-11	0	38.04	38.02	38.04	37.66	38.16	3,119,383	118,442,264	37.970	36.29	36.27	36.29	35.92	36.40	3,270,105	36.220	-0.16%
2025-09-10	0	38.10	38.06	38.10	37.52	38.10	5,704,254	216,083,152	37.881	36.34	36.31	36.34	35.79	36.34	5,979,872	36.135	1.49%
2025-09-09	0	37.54	37.48	37.54	37.10	37.54	4,225,490	157,993,345	37.391	35.81	35.75	35.81	35.39	35.81	4,429,657	35.667	0.91%
2025-09-08	0	37.20	37.16	37.20	36.90	37.28	3,345,302	124,062,626	37.086	35.49	35.45	35.49	35.20	35.56	3,506,940	35.376	0.59%
2025-09-05	0	36.98	36.96	36.98	36.54	36.98	3,404,548	125,415,765	36.838	35.28	35.26	35.28	34.86	35.28	3,569,049	35.140	0.98%
2025-09-04	0	36.62	36.52	36.62	36.32	36.72	2,469,832	90,229,806	36.533	34.93	34.84	34.93	34.65	35.03	2,589,169	34.849	0.55%
2025-09-03	0	36.42	36.40	36.42	36.32	37.14	4,497,828	164,589,868	36.593	34.74	34.72	34.74	34.65	35.43	4,715,154	34.907	-1.41%
2025-09-02	0	36.94	36.92	36.94	36.82	37.44	1,754,263	65,050,184	37.081	35.24	35.22	35.24	35.12	35.71	1,839,025	35.372	-1.02%
2025-09-01	0	37.32	37.24	37.32	36.90	37.32	2,596,422	96,572,092	37.194	35.60	35.52	35.60	35.20	35.60	2,721,876	35.480	1.63%
2025-08-29	0	36.72	36.70	36.72	36.70	37.22	2,741,304	100,897,799	36.806	35.03	35.01	35.03	35.01	35.50	2,873,758	35.110	-0.49%
2025-08-28	0	36.90	36.90	36.92	36.54	36.98	3,743,313	137,929,340	36.847	35.20	35.20	35.22	34.86	35.28	3,924,182	35.149	0.99%
2025-08-27	0	36.54	36.52	36.54	36.32	36.96	3,631,774	132,913,316	36.597	34.86	34.84	34.86	34.65	35.26	3,807,254	34.911	-0.22%
2025-08-26	0	36.62	36.60	36.62	36.56	37.36	5,771,433	212,478,989	36.816	34.93	34.91	34.93	34.87	35.64	6,050,297	35.119	-2.03%
2025-08-25	0	37.38	37.32	37.38	37.10	37.56	3,581,328	133,826,811	37.368	35.66	35.60	35.66	35.39	35.83	3,754,371	35.646	1.19%
2025-08-22	0	36.94	36.92	36.94	36.68	37.22	4,852,114	178,953,120	36.881	35.24	35.22	35.24	34.99	35.50	5,086,558	35.182	-0.32%
2025-08-21	0	37.06	37.02	37.06	36.80	37.28	4,057,732	150,243,570	37.026	35.35	35.31	35.35	35.10	35.56	4,253,794	35.320	0.71%
2025-08-20	0	36.80	36.78	36.80	36.32	36.86	5,911,178	216,607,657	36.644	35.10	35.08	35.10	34.65	35.16	6,196,794	34.955	-0.54%
2025-08-19	0	37.00	36.96	37.00	36.58	37.08	4,184,046	154,401,826	36.903	35.29	35.26	35.29	34.89	35.37	4,386,211	35.202	0.87%
2025-08-18	0	36.68	36.68	36.70	36.68	37.80	6,273,890	231,961,704	36.973	34.99	34.99	35.01	34.99	36.06	6,577,032	35.268	-1.77%
2025-08-15	0	37.34	37.30	37.34	36.58	38.40	8,371,578	315,278,329	37.661	35.62	35.58	35.62	34.89	36.63	8,776,076	35.925	-1.74%
2025-08-14	0	38.00	37.98	38.00	37.68	38.48	3,073,793	116,630,244	37.943	36.25	36.23	36.25	35.94	36.71	3,222,313	36.195	0.16%
2025-08-13	0	37.94	37.90	37.94	37.04	37.94	5,653,824	212,274,452	37.545	36.19	36.15	36.19	35.33	36.19	5,927,005	35.815	1.44%
2025-08-12	0	37.40	37.38	37.40	37.32	37.62	2,507,338	93,864,972	37.436	35.68	35.66	35.68	35.60	35.89	2,628,488	35.711	-0.16%
2025-08-11	0	37.46	37.44	37.46	37.16	37.68	3,921,113	147,083,019	37.511	35.73	35.71	35.73	35.45	35.94	4,110,573	35.782	0.70%
2025-08-08	0	37.20	37.18	37.20	36.80	37.32	3,384,533	125,740,384	37.151	35.49	35.47	35.49	35.10	35.60	3,548,067	35.439	0.59%
2025-08-07	0	36.98	36.96	36.98	36.40	37.20	3,468,385	128,187,125	36.959	35.28	35.26	35.28	34.72	35.49	3,635,970	35.255	2.10%
2025-08-06	0	36.22	36.18	36.22	35.98	36.66	3,718,751	134,814,144	36.253	34.55	34.51	34.55	34.32	34.97	3,898,434	34.582	-0.11%
2025-08-05	0	36.26	36.24	36.28	35.50	36.48	4,000,283	144,614,109	36.151	34.59	34.57	34.61	33.86	34.80	4,193,569	34.485	2.14%
2025-08-04	0	35.50	35.50	35.52	35.30	35.74	3,768,069	133,808,424	35.511	33.86	33.86	33.88	33.67	34.09	3,950,135	33.874	-0.28%
2025-08-01	0	35.60	35.55	35.60	35.55	36.15	3,049,461	108,951,198	35.728	33.96	33.91	33.96	33.91	34.48	3,196,805	34.081	-1.25%
2025-07-31	0	36.05	36.00	36.05	36.00	36.90	3,191,540	115,542,470	36.203	34.39	34.34	34.39	34.34	35.20	3,345,749	34.534	-2.44%
2025-07-30	0	36.95	36.90	36.95	36.20	37.05	3,602,177	132,769,954	36.858	35.25	35.20	35.25	34.53	35.34	3,776,227	35.159	0.14%
2025-07-29	0	36.90	36.85	36.90	36.45	36.90	2,852,266	104,921,446	36.785	35.20	35.15	35.20	34.77	35.20	2,990,082	35.090	0.00%
2025-07-28	0	36.90	36.85	36.90	36.45	37.00	3,349,528	123,255,105	36.798	35.20	35.15	35.20	34.77	35.29	3,511,371	35.102	0.96%
2025-07-25	0	36.55	36.55	36.60	36.50	37.05	3,668,898	134,760,069	36.730	34.87	34.87	34.91	34.82	35.34	3,846,172	35.037	-0.41%
2025-07-24	0	36.70	36.70	36.75	36.60	37.20	4,472,603	164,869,038	36.862	35.01	35.01	35.06	34.91	35.49	4,688,710	35.163	-0.68%
2025-07-23	0	36.95	36.90	36.95	36.60	37.05	5,049,845	185,658,434	36.765	35.25	35.20	35.25	34.91	35.34	5,293,843	35.071	1.37%
2025-07-22	0	36.45	36.40	36.45	35.70	36.55	6,478,959	235,109,768	36.288	34.77	34.72	34.77	34.05	34.87	6,792,009	34.616	2.68%
2025-07-21	0	35.50	35.45	35.50	35.20	35.50	2,586,967	91,623,951	35.418	33.86	33.82	33.86	33.58	33.86	2,711,964	33.785	0.57%
2025-07-18	0	35.30	35.25	35.30	34.95	35.45	4,125,021	145,264,992	35.216	33.67	33.63	33.67	33.34	33.82	4,324,334	33.592	0.86%
2025-07-17	0	35.00	34.95	35.00	34.80	35.20	2,503,031	87,640,405	35.014	33.39	33.34	33.39	33.20	33.58	2,623,972	33.400	0.57%
2025-07-16	0	34.80	34.75	34.80	34.75	35.30	2,403,771	84,150,570	35.008	33.20	33.15	33.20	33.15	33.67	2,519,916	33.394	-1.00%
2025-07-15	0	35.15	35.15	35.20	34.80	35.20	3,803,575	133,233,500	35.028	33.53	33.53	33.58	33.20	33.58	3,987,356	33.414	0.29%
2025-07-14	0	35.05	35.00	35.05	34.95	35.50	3,163,129	111,114,066	35.128	33.43	33.39	33.43	33.34	33.86	3,315,965	33.509	0.29%
2025-07-11	0	34.95	34.90	34.95	34.70	35.35	3,393,493	118,940,638	35.050	33.34	33.29	33.34	33.10	33.72	3,557,460	33.434	0.58%
2025-07-10	0	34.75	34.70	34.75	34.50	34.90	2,182,796	75,868,015	34.757	33.15	33.10	33.15	32.91	33.29	2,288,264	33.155	0.29%
2025-07-09	0	34.65	34.60	34.65	33.95	34.75	5,540,023	190,794,644	34.439	33.05	33.01	33.05	32.39	33.15	5,807,706	32.852	-0.14%
2025-07-08	0	34.70	34.65	34.70	34.50	34.95	3,230,449	112,152,905	34.717	33.10	33.05	33.10	32.91	33.34	3,386,538	33.117	0.00%
2025-07-07	0	34.70	34.65	34.70	34.40	34.85	5,926,855	205,031,778	34.594	33.10	33.05	33.10	32.81	33.24	6,213,229	32.999	-0.86%
2025-07-04	0	35.00	34.95	35.00	34.45	35.30	4,743,029	164,824,033	34.751	33.39	33.34	33.39	32.86	33.67	4,972,203	33.149	-1.27%
2025-07-03	0	35.45	35.40	35.45	35.25	35.80	5,348,815	189,792,065	35.483	33.82	33.77	33.82	33.63	34.15	5,607,259	33.848	0.57%
2025-07-02	0	35.25	35.15	35.25	34.85	35.30	6,191,938	217,312,609	35.096	33.63	33.53	33.63	33.24	33.67	6,491,120	33.478	1.88%
2025-06-30	0	34.60	34.55	34.60	34.50	35.00	4,743,501	164,676,443	34.716	33.01	32.96	33.01	32.91	33.39	4,972,697	33.116	-1.00%
2025-06-27	0	34.95	34.85	34.95	34.75	35.30	3,444,938	120,431,745	34.959	33.34	33.24	33.34	33.15	33.67	3,611,391	33.348	0.43%
2025-06-26	0	34.80	34.80	34.85	34.70	35.50	4,102,371	143,119,598	34.887	33.20	33.20	33.24	33.10	33.86	4,300,589	33.279	-2.11%
2025-06-25	0	35.55	35.50	35.55	34.70	35.70	9,059,952	321,116,378	35.443	33.91	33.86	33.91	33.10	34.05	9,497,711	33.810	2.30%
2025-06-24	0	34.75	34.70	34.75	34.10	34.80	6,633,153	229,465,995	34.594	33.15	33.10	33.15	32.53	33.20	6,953,654	32.999	2.36%
2025-06-23	0	33.95	33.90	33.95	32.75	34.00	9,248,730	311,580,706	33.689	32.39	32.34	32.39	31.24	32.43	9,695,610	32.136	3.03%
2025-06-20	0	32.95	32.95	33.00	32.80	33.30	12,934,859	426,384,808	32.964	31.43	31.43	31.48	31.29	31.77	13,559,846	31.445	-0.75%
2025-06-19	0	33.20	33.15	33.20	32.95	33.60	4,166,962	138,361,526	33.204	31.67	31.62	31.67	31.43	32.05	4,368,301	31.674	-1.19%
2025-06-18	0	33.60	33.55	33.60	33.30	33.65	5,062,484	169,751,508	33.531	32.05	32.00	32.05	31.77	32.10	5,307,093	31.986	0.30%
2025-06-17	0	33.50	33.45	33.50	33.35	33.85	6,280,923	210,902,213	33.578	31.96	31.91	31.96	31.81	32.29	6,584,405	32.031	-0.74%
2025-06-16	0	33.75	33.75	33.80	33.25	34.10	6,412,359	216,222,856	33.720	32.19	32.19	32.24	31.72	32.53	6,722,191	32.166	0.90%
2025-06-13	0	33.45	33.40	33.45	33.20	33.65	4,630,769	154,721,248	33.412	31.91	31.86	31.91	31.67	32.10	4,854,519	31.872	-0.59%
2025-06-12	0	33.65	33.60	33.65	33.45	33.80	4,222,860	142,022,040	33.632	32.10	32.05	32.10	31.91	32.24	4,426,900	32.082	0.00%
2025-06-11	0	33.65	33.60	33.65	33.05	34.00	5,639,318	189,988,488	33.690	32.10	32.05	32.10	31.53	32.43	5,911,799	32.137	1.82%
2025-06-10	0	33.05	33.05	33.10	32.90	33.30	4,009,932	132,862,507	33.133	31.53	31.53	31.57	31.38	31.77	4,203,684	31.606	-0.15%
2025-06-09	0	33.10	33.05	33.10	32.80	33.15	5,418,829	178,607,909	32.961	31.57	31.53	31.57	31.29	31.62	5,680,656	31.441	0.46%
2025-06-06	0	32.95	32.95	33.00	32.95	33.40	7,675,494	253,790,300	33.065	31.43	31.43	31.48	31.43	31.86	8,046,359	31.541	0.00%
2025-06-05	0	32.95	32.90	32.95	32.60	32.95	5,255,202	172,633,730	32.850	31.43	31.38	31.43	31.10	31.43	5,509,123	31.336	2.17%
2025-06-04	0	32.25	32.25	32.30	32.25	32.95	5,906,662	191,653,223	32.447	30.76	30.76	30.81	30.76	31.43	6,192,060	30.951	-1.53%
2025-06-03	0	32.75	32.60	32.75	32.15	32.80	7,324,907	237,980,803	32.489	31.24	31.10	31.24	30.67	31.29	7,678,832	30.992	1.08%
2025-06-02	0	32.40	32.35	32.40	31.80	32.90	4,822,875	155,441,297	32.230	30.91	30.86	30.91	30.33	31.38	5,055,907	30.744	-0.31%
2025-05-30	0	32.50	32.45	32.50	32.00	32.50	10,405,268	337,400,614	32.426	31.00	30.95	31.00	30.53	31.00	10,908,030	30.931	1.56%
2025-05-29	0	32.00	32.00	32.05	31.70	32.15	5,643,951	180,165,244	31.922	30.53	30.53	30.57	30.24	30.67	5,916,655	30.451	0.31%
2025-05-28	0	31.90	31.85	31.90	31.45	32.00	5,103,990	162,204,162	31.780	30.43	30.38	30.43	30.00	30.53	5,350,605	30.315	1.43%
2025-05-27	0	31.45	31.45	31.50	31.00	31.60	5,255,217	165,726,260	31.536	30.00	30.00	30.05	29.57	30.14	5,509,139	30.082	0.96%
2025-05-26	0	32.50	32.50	32.55	32.30	32.70	5,818,266	189,337,795	32.542	29.71	29.71	29.76	29.53	29.90	6,363,733	29.753	0.15%
2025-05-23	0	32.45	32.40	32.45	32.20	32.65	5,149,325	166,903,061	32.413	29.67	29.62	29.67	29.44	29.85	5,632,078	29.634	0.15%
2025-05-22	0	32.40	32.35	32.40	32.40	33.10	7,164,276	233,108,952	32.538	29.62	29.58	29.62	29.62	30.26	7,835,932	29.749	-1.67%
2025-05-21	0	32.95	32.90	32.95	32.80	33.15	5,381,859	177,451,704	32.972	30.13	30.08	30.13	29.99	30.31	5,886,412	30.146	0.15%
2025-05-20	0	32.90	32.85	32.90	32.65	33.05	3,711,286	122,141,052	32.911	30.08	30.03	30.08	29.85	30.22	4,059,222	30.090	0.46%
2025-05-19	0	32.75	32.70	32.75	32.50	32.90	3,804,100	124,633,874	32.763	29.94	29.90	29.94	29.71	30.08	4,160,737	29.955	-0.15%
2025-05-16	0	32.80	32.75	32.80	32.60	33.05	3,502,072	114,755,373	32.768	29.99	29.94	29.99	29.81	30.22	3,830,394	29.959	-0.61%
2025-05-15	0	33.00	32.95	33.00	32.75	33.35	4,262,714	140,466,662	32.952	30.17	30.13	30.17	29.94	30.49	4,662,347	30.128	-0.60%
2025-05-14	0	33.20	33.20	33.25	32.85	33.25	3,931,117	130,104,459	33.096	30.35	30.35	30.40	30.03	30.40	4,299,662	30.259	0.76%
2025-05-13	0	32.95	32.90	32.95	32.85	33.40	4,394,162	145,355,310	33.079	30.13	30.08	30.13	30.03	30.54	4,806,118	30.244	-1.93%
2025-05-12	0	33.60	33.60	33.65	33.00	33.80	9,705,407	324,408,145	33.426	30.72	30.72	30.77	30.17	30.90	10,615,296	30.560	2.44%
2025-05-09	0	32.80	32.75	32.80	32.50	32.85	5,752,976	188,019,455	32.682	29.99	29.94	29.99	29.71	30.03	6,292,322	29.881	0.61%
2025-05-08	0	32.60	32.50	32.60	32.35	32.80	3,305,783	107,766,106	32.599	29.81	29.71	29.81	29.58	29.99	3,615,703	29.805	0.00%
2025-05-07	0	32.60	32.55	32.60	32.35	32.90	6,594,535	214,972,777	32.599	29.81	29.76	29.81	29.58	30.08	7,212,777	29.804	0.62%
2025-05-06	0	32.40	32.35	32.40	32.05	32.45	4,339,100	140,192,853	32.309	29.62	29.58	29.62	29.30	29.67	4,745,894	29.540	1.25%
2025-05-02	0	32.00	31.95	32.00	31.55	32.10	4,103,266	130,893,328	31.900	29.26	29.21	29.26	28.85	29.35	4,487,950	29.166	0.79%
2025-04-30	0	31.75	31.75	31.80	31.35	31.85	5,653,346	179,102,487	31.681	29.03	29.03	29.07	28.66	29.12	6,183,351	28.965	0.79%
2025-04-29	0	31.50	31.40	31.50	31.35	31.90	3,442,284	108,670,688	31.569	28.80	28.71	28.80	28.66	29.17	3,765,001	28.863	0.16%
2025-04-28	0	31.45	31.40	31.45	31.15	31.65	3,426,391	107,704,704	31.434	28.75	28.71	28.75	28.48	28.94	3,747,618	28.740	-0.32%
2025-04-25	0	31.55	31.50	31.55	31.30	31.95	5,380,361	170,473,936	31.684	28.85	28.80	28.85	28.62	29.21	5,884,774	28.969	0.80%
2025-04-24	0	31.30	31.25	31.30	30.95	31.40	4,942,412	154,192,023	31.198	28.62	28.57	28.62	28.30	28.71	5,405,767	28.524	0.64%
2025-04-23	0	31.10	31.10	31.15	31.00	31.50	7,115,427	222,148,521	31.221	28.43	28.43	28.48	28.34	28.80	7,782,503	28.545	0.48%
2025-04-22	0	30.95	30.90	30.95	30.35	31.15	5,035,607	155,248,942	30.830	28.30	28.25	28.30	27.75	28.48	5,507,699	28.188	1.81%
2025-04-17	0	30.40	30.35	30.40	30.20	30.70	4,363,221	132,808,048	30.438	27.79	27.75	27.79	27.61	28.07	4,772,276	27.829	0.50%
2025-04-16	0	30.25	30.20	30.25	29.95	30.60	4,465,980	134,854,544	30.196	27.66	27.61	27.66	27.38	27.98	4,884,669	27.608	0.00%
2025-04-15	0	30.25	30.20	30.25	29.85	30.30	3,870,501	116,712,616	30.154	27.66	27.61	27.66	27.29	27.70	4,233,363	27.570	0.50%
2025-04-14	0	30.10	30.05	30.10	29.60	30.10	5,874,477	175,352,516	29.850	27.52	27.47	27.52	27.06	27.52	6,425,213	27.291	2.91%
2025-04-11	0	29.25	29.20	29.30	28.90	29.55	9,267,404	270,332,532	29.170	26.74	26.70	26.79	26.42	27.02	10,136,230	26.670	-1.02%
2025-04-10	0	29.55	29.50	29.55	29.10	29.95	8,754,872	259,383,504	29.627	27.02	26.97	27.02	26.61	27.38	9,575,648	27.088	1.90%
2025-04-09	0	29.00	28.95	29.00	28.10	29.20	11,323,194	324,975,589	28.700	26.51	26.47	26.51	25.69	26.70	12,384,752	26.240	0.00%
2025-04-08	0	29.00	28.95	29.00	28.75	30.35	20,525,499	600,004,238	29.232	26.51	26.47	26.51	26.29	27.75	22,449,779	26.727	-1.69%
2025-04-07	0	29.50	29.50	29.55	29.50	30.55	17,264,079	516,222,987	29.902	26.97	26.97	27.02	26.97	27.93	18,882,599	27.339	-6.35%
2025-04-03	0	31.50	31.45	31.50	31.10	31.60	3,261,074	102,468,172	31.422	28.80	28.75	28.80	28.43	28.89	3,566,802	28.728	-0.47%
2025-04-02	0	31.65	31.60	31.65	31.25	31.75	4,654,569	146,813,054	31.542	28.94	28.89	28.94	28.57	29.03	5,090,938	28.838	0.48%
2025-04-01	0	31.50	31.45	31.50	31.35	31.75	6,671,334	210,598,317	31.568	28.80	28.75	28.80	28.66	29.03	7,296,776	28.862	0.16%
2025-03-31	0	31.45	31.40	31.45	31.05	31.45	7,205,016	225,408,531	31.285	28.75	28.71	28.75	28.39	28.75	7,880,491	28.603	0.00%
2025-03-28	0	31.45	31.35	31.45	31.25	32.00	7,212,617	226,740,128	31.437	28.75	28.66	28.75	28.57	29.26	7,888,805	28.742	-0.79%
2025-03-27	0	31.70	31.65	31.70	31.65	32.45	10,901,403	347,875,347	31.911	28.98	28.94	28.98	28.94	29.67	11,923,417	29.176	-1.40%
2025-03-26	0	32.15	32.10	32.15	31.80	32.25	5,892,676	188,756,282	32.032	29.39	29.35	29.39	29.07	29.49	6,445,119	29.287	0.63%
2025-03-25	0	31.95	31.90	31.95	31.50	32.15	7,140,677	227,907,516	31.917	29.21	29.17	29.21	28.80	29.39	7,810,121	29.181	0.00%
2025-03-24	0	31.95	31.90	31.95	31.55	32.00	9,269,432	294,528,131	31.774	29.21	29.17	29.21	28.85	29.26	10,138,448	29.051	0.79%
2025-03-21	0	31.70	31.65	31.70	31.25	33.20	29,840,611	946,174,135	31.708	28.98	28.94	28.98	28.57	30.35	32,638,190	28.990	-5.79%
2025-03-20	0	33.65	33.60	33.65	33.55	34.25	7,141,205	241,253,457	33.783	30.77	30.72	30.77	30.67	31.31	7,810,698	30.888	-1.90%
2025-03-19	0	34.30	34.25	34.30	33.40	34.30	11,069,012	374,100,961	33.797	31.36	31.31	31.36	30.54	31.36	12,106,740	30.900	1.03%
2025-03-18	0	33.95	33.90	33.95	33.35	34.50	10,390,382	351,440,177	33.824	31.04	30.99	31.04	30.49	31.54	11,364,488	30.924	-0.15%
2025-03-17	0	34.00	34.00	34.05	33.35	34.20	10,154,686	344,594,290	33.935	31.09	31.09	31.13	30.49	31.27	11,106,695	31.026	-0.29%
2025-03-14	0	34.10	34.05	34.10	33.50	34.50	13,959,193	474,770,923	34.011	31.18	31.13	31.18	30.63	31.54	15,267,877	31.096	-1.59%
2025-03-13	0	34.65	34.60	34.65	34.35	35.10	3,629,399	125,927,836	34.697	31.68	31.63	31.68	31.41	32.09	3,969,658	31.723	-0.14%
2025-03-12	0	34.70	34.65	34.70	34.45	35.50	5,362,986	186,658,583	34.805	31.73	31.68	31.73	31.50	32.46	5,865,770	31.822	-2.39%
2025-03-11	0	35.55	35.55	35.60	34.80	35.65	4,360,877	154,165,477	35.352	32.50	32.50	32.55	31.82	32.59	4,769,712	32.322	0.42%
2025-03-10	0	35.40	35.40	35.45	35.10	35.95	5,207,807	184,936,487	35.511	32.37	32.37	32.41	32.09	32.87	5,696,043	32.468	-0.42%
2025-03-07	0	35.55	35.50	35.55	35.35	35.95	8,288,496	295,613,813	35.666	32.50	32.46	32.50	32.32	32.87	9,065,549	32.608	-1.11%
2025-03-06	0	35.95	35.90	35.95	35.15	36.35	10,088,581	361,663,167	35.849	32.87	32.82	32.87	32.14	33.23	11,034,393	32.776	1.99%
2025-03-05	0	35.25	35.20	35.25	34.50	35.40	13,107,210	459,221,638	35.036	32.23	32.18	32.23	31.54	32.37	14,336,020	32.033	4.91%
2025-03-04	0	33.60	33.55	33.60	33.45	33.80	5,904,049	198,442,581	33.611	30.72	30.67	30.72	30.58	30.90	6,457,558	30.730	-0.44%
2025-03-03	0	33.75	33.70	33.75	33.60	34.25	5,870,187	198,984,060	33.897	30.86	30.81	30.86	30.72	31.31	6,420,521	30.992	-0.15%
2025-02-28	0	33.80	33.75	33.80	33.25	33.80	11,762,282	395,594,667	33.632	30.90	30.86	30.90	30.40	30.90	12,865,004	30.750	-0.29%
2025-02-27	0	33.90	33.85	33.90	33.50	34.20	7,756,905	262,506,155	33.842	30.99	30.95	30.99	30.63	31.27	8,484,120	30.941	0.00%
2025-02-26	0	33.90	33.85	33.90	33.55	34.50	9,074,702	308,128,520	33.955	30.99	30.95	30.99	30.67	31.54	9,925,462	31.044	-0.73%
2025-02-25	0	34.15	34.15	34.20	34.00	34.45	6,928,218	236,837,065	34.184	31.22	31.22	31.27	31.09	31.50	7,577,743	31.254	-1.01%
2025-02-24	0	34.50	34.50	34.55	33.65	34.80	6,564,306	226,463,913	34.499	31.54	31.54	31.59	30.77	31.82	7,179,714	31.542	1.77%
2025-02-21	0	33.90	33.85	33.90	33.25	34.05	10,458,126	353,763,944	33.827	30.99	30.95	30.99	30.40	31.13	11,438,583	30.927	0.15%
2025-02-20	0	33.85	33.80	33.85	33.60	34.10	7,770,444	263,016,575	33.848	30.95	30.90	30.95	30.72	31.18	8,498,929	30.947	0.30%
2025-02-19	0	33.75	33.75	33.80	33.30	33.90	9,417,275	316,723,159	33.632	30.86	30.86	30.90	30.45	30.99	10,300,151	30.749	0.30%
2025-02-18	0	33.65	33.60	33.65	33.25	33.65	7,109,586	238,056,234	33.484	30.77	30.72	30.77	30.40	30.77	7,776,115	30.614	0.00%
2025-02-17	0	33.65	33.60	33.65	32.95	33.75	7,729,184	258,839,552	33.489	30.77	30.72	30.77	30.13	30.86	8,453,801	30.618	1.36%
2025-02-14	0	33.20	33.15	33.20	32.90	33.45	8,855,322	293,298,478	33.121	30.35	30.31	30.35	30.08	30.58	9,685,515	30.282	1.84%
2025-02-13	0	32.60	32.55	32.60	32.55	33.10	6,892,782	226,497,232	32.860	29.81	29.76	29.81	29.76	30.26	7,538,985	30.043	-0.91%
2025-02-12	0	32.90	32.90	32.95	32.30	33.05	9,860,913	323,125,671	32.768	30.08	30.08	30.13	29.53	30.22	10,785,381	29.960	2.49%
2025-02-11	0	32.10	32.05	32.10	31.75	32.30	8,086,403	258,671,179	31.988	29.35	29.30	29.35	29.03	29.53	8,844,509	29.247	-1.08%
2025-02-10	0	32.45	32.35	32.45	31.90	32.45	6,322,866	204,254,459	32.304	29.67	29.58	29.67	29.17	29.67	6,915,639	29.535	1.25%
2025-02-07	0	32.05	32.00	32.05	31.75	32.30	6,604,939	211,634,800	32.042	29.30	29.26	29.30	29.03	29.53	7,224,157	29.295	0.63%
2025-02-06	0	31.85	31.85	31.90	31.50	31.95	4,907,699	155,874,766	31.761	29.12	29.12	29.17	28.80	29.21	5,367,799	29.039	0.47%
2025-02-05	0	31.70	31.70	31.75	31.60	32.20	5,718,638	182,051,223	31.835	28.98	28.98	29.03	28.89	29.44	6,254,764	29.106	-1.55%
2025-02-04	0	32.20	32.15	32.20	31.50	32.65	7,553,060	242,167,292	32.062	29.44	29.39	29.44	28.80	29.85	8,261,165	29.314	-0.62%
2025-02-03	0	32.40	32.35	32.40	31.75	32.65	6,506,881	210,230,350	32.309	29.62	29.58	29.62	29.03	29.85	7,116,906	29.540	-0.15%
2025-01-28	0	32.45	32.40	32.50	32.05	32.80	2,663,443	86,524,617	32.486	29.67	29.62	29.71	29.30	29.99	2,913,143	29.701	0.46%
2025-01-27	0	32.30	32.25	32.30	32.30	32.85	2,685,109	87,188,907	32.471	29.53	29.49	29.53	29.53	30.03	2,936,840	29.688	-0.62%
2025-01-24	0	32.50	32.40	32.50	32.25	32.65	3,419,602	110,954,375	32.447	29.71	29.62	29.71	29.49	29.85	3,740,192	29.665	0.93%
2025-01-23	0	32.20	32.20	32.25	32.20	33.40	4,262,027	138,135,788	32.411	29.44	29.44	29.49	29.44	30.54	4,661,595	29.633	-0.31%
2025-01-22	0	32.30	32.25	32.30	32.20	32.65	5,615,801	181,993,921	32.407	29.53	29.49	29.53	29.44	29.85	6,142,286	29.630	-0.92%
2025-01-21	0	32.60	32.55	32.60	32.35	32.90	5,578,498	181,733,665	32.578	29.81	29.76	29.81	29.58	30.08	6,101,486	29.785	-0.15%
2025-01-20	0	32.65	32.65	32.70	32.30	32.80	4,343,141	141,721,409	32.631	29.85	29.85	29.90	29.53	29.99	4,750,314	29.834	0.93%
2025-01-17	0	32.35	32.30	32.35	31.60	32.45	6,002,759	193,761,817	32.279	29.58	29.53	29.58	28.89	29.67	6,565,522	29.512	0.94%
2025-01-16	0	32.05	31.95	32.05	31.90	32.45	6,225,648	199,768,575	32.088	29.30	29.21	29.30	29.17	29.67	6,809,307	29.338	0.79%
2025-01-15	0	31.80	31.75	31.80	31.40	32.10	8,773,533	278,345,557	31.726	29.07	29.03	29.07	28.71	29.35	9,596,058	29.006	1.11%
2025-01-14	0	31.45	31.40	31.45	31.05	31.70	5,973,675	187,834,328	31.444	28.75	28.71	28.75	28.39	28.98	6,533,711	28.748	0.80%
2025-01-13	0	31.20	31.15	31.20	30.70	31.50	6,358,086	198,128,842	31.162	28.53	28.48	28.53	28.07	28.80	6,954,161	28.491	-0.95%
2025-01-10	0	31.50	31.50	31.55	31.25	31.70	4,677,432	147,281,979	31.488	28.80	28.80	28.85	28.57	28.98	5,115,945	28.789	-0.32%
2025-01-09	0	31.60	31.60	31.65	31.35	31.85	2,912,370	92,175,719	31.650	28.89	28.89	28.94	28.66	29.12	3,185,407	28.937	0.32%
2025-01-08	0	31.50	31.40	31.50	31.15	31.60	5,065,248	159,142,233	31.418	28.80	28.71	28.80	28.48	28.89	5,540,119	28.725	0.32%
2025-01-07	0	31.40	31.40	31.45	30.90	31.90	3,589,583	112,632,697	31.378	28.71	28.71	28.75	28.25	29.17	3,926,109	28.688	-0.95%
2025-01-06	0	31.70	31.65	31.70	31.35	31.80	4,617,094	146,158,671	31.656	28.98	28.94	28.98	28.66	29.07	5,049,950	28.943	0.96%
2025-01-03	0	31.40	31.35	31.40	31.10	31.65	2,501,533	78,518,574	31.388	28.71	28.66	28.71	28.43	28.94	2,736,054	28.698	0.48%
2025-01-02	0	31.25	31.20	31.25	31.10	31.70	3,112,185	97,596,824	31.360	28.57	28.53	28.57	28.43	28.98	3,403,955	28.672	-2.04%
2024-12-31	0	31.90	31.85	31.90	31.50	31.95	1,585,561	50,439,027	31.811	29.17	29.12	29.17	28.80	29.21	1,734,208	29.085	0.63%
2024-12-30	0	31.70	31.65	31.70	31.40	32.00	2,527,708	79,993,781	31.647	28.98	28.94	28.98	28.71	29.26	2,764,682	28.934	-0.31%
2024-12-27	0	31.80	31.75	31.80	31.50	31.90	3,378,292	107,215,770	31.737	29.07	29.03	29.07	28.80	29.17	3,695,009	29.016	0.63%
2024-12-24	0	31.60	31.55	31.60	31.00	31.75	2,906,490	91,726,599	31.559	28.89	28.85	28.89	28.34	29.03	3,178,976	28.854	1.94%
2024-12-23	0	31.00	30.95	31.00	30.75	31.15	4,078,588	126,290,389	30.964	28.34	28.30	28.34	28.11	28.48	4,460,959	28.310	1.64%
2024-12-20	0	30.50	30.50	30.55	30.25	30.75	6,846,724	208,811,551	30.498	27.89	27.89	27.93	27.66	28.11	7,488,609	27.884	-0.33%
2024-12-19	0	30.60	30.55	30.60	30.15	30.75	6,922,933	210,978,558	30.475	27.98	27.93	27.98	27.57	28.11	7,571,963	27.863	-0.49%
2024-12-18	0	30.75	30.70	30.75	30.70	31.15	4,647,263	143,328,257	30.841	28.11	28.07	28.11	28.07	28.48	5,082,947	28.198	-0.32%
2024-12-17	0	30.85	30.80	30.85	30.85	31.20	5,123,290	158,592,080	30.955	28.21	28.16	28.21	28.21	28.53	5,603,602	28.302	-0.96%
2024-12-16	0	31.15	31.10	31.15	31.00	31.75	5,725,783	178,942,738	31.252	28.48	28.43	28.48	28.34	29.03	6,262,579	28.573	-1.74%
2024-12-13	0	31.70	31.65	31.70	31.65	32.55	4,701,471	149,884,957	31.880	28.98	28.94	28.98	28.94	29.76	5,142,237	29.148	-2.76%
2024-12-12	0	32.60	32.60	32.65	32.15	32.95	5,500,806	179,775,901	32.682	29.81	29.81	29.85	29.39	30.13	6,016,511	29.880	0.93%
2024-12-11	0	32.30	32.30	32.35	32.20	33.60	7,521,911	245,173,484	32.595	29.53	29.53	29.58	29.44	30.72	8,227,096	29.801	-0.62%
2024-12-10	0	32.50	32.45	32.50	32.35	33.45	4,953,453	162,921,942	32.891	29.71	29.67	29.71	29.58	30.58	5,417,843	30.071	-1.07%
2024-12-09	0	32.85	32.80	32.85	32.10	32.85	4,465,422	145,118,386	32.498	30.03	29.99	30.03	29.35	30.03	4,884,059	29.713	1.23%
2024-12-06	0	32.45	32.40	32.45	32.20	32.65	6,319,524	204,760,081	32.401	29.67	29.62	29.67	29.44	29.85	6,911,984	29.624	0.93%
2024-12-05	0	32.15	32.05	32.15	31.75	32.15	3,661,402	117,304,429	32.038	29.39	29.30	29.39	29.03	29.39	4,004,661	29.292	0.16%
2024-12-04	0	32.10	32.05	32.10	31.75	32.25	5,119,891	163,995,039	32.031	29.35	29.30	29.35	29.03	29.49	5,599,884	29.285	-0.16%
2024-12-03	0	32.15	32.10	32.15	31.60	32.15	3,994,247	127,608,355	31.948	29.39	29.35	29.39	28.89	29.39	4,368,711	29.210	1.42%
2024-12-02	0	31.70	31.65	31.70	31.50	32.10	3,358,841	106,531,897	31.717	28.98	28.94	28.98	28.80	29.35	3,673,735	28.998	-0.31%
2024-11-29	0	31.80	31.75	31.80	31.60	31.95	2,047,382	65,075,504	31.785	29.07	29.03	29.07	28.89	29.21	2,239,326	29.060	0.47%
2024-11-28	0	31.65	31.60	31.65	31.50	32.05	2,265,975	71,815,999	31.693	28.94	28.89	28.94	28.80	29.30	2,478,412	28.977	-0.94%
2024-11-27	0	31.95	31.95	32.00	31.55	32.05	3,464,496	110,316,854	31.842	29.21	29.21	29.26	28.85	29.30	3,789,295	29.113	1.43%
2024-11-26	0	31.50	31.45	31.50	31.40	31.85	4,281,445	134,981,599	31.527	28.80	28.75	28.80	28.71	29.12	4,682,834	28.825	0.48%
2024-11-25	0	31.35	31.30	31.35	31.35	31.75	8,678,462	272,319,021	31.379	28.66	28.62	28.66	28.66	29.03	9,492,074	28.689	-0.48%
2024-11-22	0	31.50	31.50	31.55	31.35	32.20	3,610,788	114,151,874	31.614	28.80	28.80	28.85	28.66	29.44	3,949,302	28.904	-1.10%
2024-11-21	0	31.85	31.85	31.90	31.85	32.25	1,498,534	47,875,167	31.948	29.12	29.12	29.17	29.12	29.49	1,639,023	29.210	-0.78%
2024-11-20	0	32.10	32.10	32.15	31.80	32.25	3,143,389	100,801,401	32.068	29.35	29.35	29.39	29.07	29.49	3,438,084	29.319	0.94%
2024-11-19	0	31.80	31.80	31.85	31.55	32.15	3,524,376	112,146,746	31.820	29.07	29.07	29.12	28.85	29.39	3,854,789	29.093	0.79%
2024-11-18	0	31.55	31.45	31.55	31.40	31.95	2,875,335	90,794,688	31.577	28.85	28.75	28.85	28.71	29.21	3,144,900	28.870	0.00%
2024-11-15	0	31.55	31.55	31.60	31.30	32.00	3,890,357	123,164,612	31.659	28.85	28.85	28.89	28.62	29.26	4,255,081	28.945	0.96%
2024-11-14	0	31.25	31.20	31.25	31.10	31.65	4,498,055	140,907,809	31.326	28.57	28.53	28.57	28.43	28.94	4,919,751	28.641	-1.11%
2024-11-13	0	31.60	31.50	31.60	31.25	31.65	5,083,349	159,827,971	31.441	28.89	28.80	28.89	28.57	28.94	5,559,917	28.746	-0.47%
2024-11-12	0	31.75	31.70	31.75	31.50	32.70	6,780,346	216,070,334	31.867	29.03	28.98	29.03	28.80	29.90	7,416,008	29.136	-2.91%
2024-11-11	0	32.70	32.65	32.70	32.30	32.85	4,569,703	149,037,456	32.614	29.90	29.85	29.90	29.53	30.03	4,998,116	29.819	-1.21%
2024-11-08	0	33.10	33.10	33.15	33.10	34.00	6,152,041	205,200,146	33.355	30.26	30.26	30.31	30.26	31.09	6,728,799	30.496	-0.75%
2024-11-07	0	33.35	33.35	33.40	32.20	33.50	7,703,535	255,975,071	33.228	30.49	30.49	30.54	29.44	30.63	8,425,747	30.380	2.77%
2024-11-06	0	32.45	32.40	32.45	32.25	33.00	5,689,073	185,162,964	32.547	29.67	29.62	29.67	29.49	30.17	6,222,428	29.757	-0.61%
2024-11-05	0	32.65	32.65	32.70	32.05	32.75	3,618,137	117,982,068	32.609	29.85	29.85	29.90	29.30	29.94	3,957,340	29.813	1.08%
2024-11-04	0	32.30	32.25	32.30	31.80	32.40	3,968,141	127,767,607	32.198	29.53	29.49	29.53	29.07	29.62	4,340,157	29.438	1.25%
2024-11-01	0	31.90	31.90	31.95	31.85	32.40	3,298,719	105,516,113	31.987	29.17	29.17	29.21	29.12	29.62	3,607,976	29.245	0.16%
2024-10-31	0	31.85	31.85	31.90	31.65	32.10	3,824,890	122,000,791	31.897	29.12	29.12	29.17	28.94	29.35	4,183,476	29.163	0.00%
2024-10-30	0	31.85	31.80	31.85	31.70	32.45	4,941,282	157,921,704	31.960	29.12	29.07	29.12	28.98	29.67	5,404,531	29.220	-0.93%
2024-10-29	0	32.15	32.10	32.15	31.90	32.65	6,040,205	193,896,469	32.101	29.39	29.35	29.39	29.17	29.85	6,606,479	29.349	-0.31%
2024-10-28	0	32.25	32.25	32.30	31.85	32.35	6,045,231	194,084,857	32.105	29.49	29.49	29.53	29.12	29.58	6,611,976	29.354	-0.15%
2024-10-25	0	32.30	32.25	32.30	32.15	32.55	3,213,494	103,841,154	32.314	29.53	29.49	29.53	29.39	29.76	3,514,761	29.544	0.16%
2024-10-24	0	32.25	32.20	32.25	32.10	32.45	2,881,234	92,932,488	32.254	29.49	29.44	29.49	29.35	29.67	3,151,352	29.490	-1.07%
2024-10-23	0	32.60	32.55	32.60	32.30	32.80	6,675,290	217,376,623	32.564	29.81	29.76	29.81	29.53	29.99	7,301,103	29.773	-0.91%
2024-10-22	0	32.90	32.90	32.95	32.70	33.20	3,545,894	116,800,792	32.940	30.08	30.08	30.13	29.90	30.35	3,878,324	30.116	-0.60%
2024-10-21	0	33.10	33.05	33.10	32.85	33.75	5,048,942	167,455,850	33.167	30.26	30.22	30.26	30.03	30.86	5,522,284	30.324	-0.90%
2024-10-18	0	33.40	33.40	33.45	32.95	33.60	4,802,871	159,736,866	33.259	30.54	30.54	30.58	30.13	30.72	5,253,144	30.408	1.37%
2024-10-17	0	32.95	32.90	32.95	32.90	33.80	6,519,359	217,189,599	33.315	30.13	30.08	30.13	30.08	30.90	7,130,554	30.459	-1.20%
2024-10-16	0	33.35	33.35	33.40	32.80	33.80	6,271,035	209,068,014	33.339	30.49	30.49	30.54	29.99	30.90	6,858,949	30.481	1.37%
2024-10-15	0	32.90	32.80	32.90	32.60	34.10	8,433,479	278,872,911	33.067	30.08	29.99	30.08	29.81	31.18	9,224,124	30.233	-2.52%
2024-10-14	0	33.75	33.75	33.80	33.00	34.60	4,763,437	160,327,140	33.658	30.86	30.86	30.90	30.17	31.63	5,210,013	30.773	-1.03%
2024-10-10	0	34.10	34.05	34.10	33.70	34.75	6,045,590	206,297,615	34.124	31.18	31.13	31.18	30.81	31.77	6,612,368	31.199	0.74%
2024-10-09	0	33.85	33.85	33.90	33.05	35.20	12,254,121	418,111,797	34.120	30.95	30.95	30.99	30.22	32.18	13,402,954	31.195	-1.31%
2024-10-08	0	34.30	34.30	34.40	33.90	36.85	18,375,517	644,547,231	35.076	31.36	31.36	31.45	30.99	33.69	20,098,235	32.070	-6.79%
2024-10-07	0	36.80	36.75	36.80	35.85	37.25	10,538,217	387,055,808	36.729	33.65	33.60	33.65	32.78	34.06	11,526,182	33.581	3.52%
2024-10-04	0	35.55	35.50	35.55	34.80	36.15	7,093,228	251,965,203	35.522	32.50	32.46	32.50	31.82	33.05	7,758,223	32.477	1.28%
2024-10-03	0	35.10	35.05	35.10	34.40	36.90	13,179,787	465,393,523	35.311	32.09	32.05	32.09	31.45	33.74	14,415,402	32.284	-2.90%
2024-10-02	0	36.15	36.10	36.15	34.40	36.75	16,665,339	599,132,339	35.951	33.05	33.01	33.05	31.45	33.60	18,227,727	32.869	5.70%
2024-09-30	0	34.20	34.20	34.25	33.90	35.10	14,238,957	488,985,854	34.341	31.27	31.27	31.31	30.99	32.09	15,573,870	31.398	-0.15%
2024-09-27	0	34.25	34.20	34.25	33.65	34.25	13,823,383	470,851,527	34.062	31.31	31.27	31.31	30.77	31.31	15,119,335	31.142	3.01%
2024-09-26	0	33.25	33.20	33.25	32.30	33.30	10,094,778	331,976,994	32.886	30.40	30.35	30.40	29.53	30.45	11,041,171	30.067	1.53%
2024-09-25	0	32.75	32.65	32.75	32.45	33.55	7,182,526	236,853,144	32.976	29.94	29.85	29.94	29.67	30.67	7,855,893	30.150	0.77%
2024-09-24	0	32.50	32.50	32.55	32.40	33.00	8,303,362	270,844,390	32.619	29.71	29.71	29.76	29.62	30.17	9,081,808	29.823	0.31%
2024-09-23	0	32.40	32.35	32.40	32.30	32.75	4,213,948	136,893,668	32.486	29.62	29.58	29.62	29.53	29.94	4,609,009	29.701	-0.77%
2024-09-20	0	32.65	32.60	32.65	32.25	32.85	7,156,397	233,580,422	32.639	29.85	29.81	29.85	29.49	30.03	7,827,314	29.842	0.62%
2024-09-19	0	32.45	32.40	32.45	31.70	32.60	12,037,922	388,863,526	32.303	29.67	29.62	29.67	28.98	29.81	13,166,486	29.534	0.93%
2024-09-17	0	32.15	32.15	32.20	30.95	32.45	10,694,602	342,300,868	32.007	29.39	29.39	29.44	28.30	29.67	11,697,229	29.263	4.38%
2024-09-16	0	30.80	30.75	30.80	30.15	30.80	3,603,065	110,464,062	30.658	28.16	28.11	28.16	27.57	28.16	3,940,855	28.030	1.15%
2024-09-13	0	30.45	30.40	30.45	30.40	30.90	4,242,039	129,771,206	30.592	27.84	27.79	27.84	27.79	28.25	4,639,733	27.970	-0.20%
2024-09-12	0	30.90	30.85	30.90	30.75	31.40	3,400,795	105,153,359	30.920	27.89	27.85	27.89	27.76	28.35	3,767,169	27.913	-0.64%
2024-09-11	0	31.10	31.05	31.10	30.40	31.20	4,735,411	146,640,937	30.967	28.08	28.03	28.08	27.44	28.17	5,245,565	27.955	-0.16%
2024-09-10	0	31.15	31.10	31.15	30.90	31.75	3,621,106	113,237,810	31.272	28.12	28.08	28.12	27.89	28.66	4,011,214	28.230	-1.89%
2024-09-09	0	31.75	31.70	31.75	31.20	32.00	8,670,478	274,068,493	31.609	28.66	28.62	28.66	28.17	28.89	9,604,564	28.535	1.11%
2024-09-05	0	31.40	31.40	31.45	30.80	31.45	9,240,724	288,978,725	31.272	28.35	28.35	28.39	27.80	28.39	10,236,244	28.231	2.61%
2024-09-04	0	30.60	30.55	30.60	30.30	30.75	4,543,065	138,726,777	30.536	27.62	27.58	27.62	27.35	27.76	5,032,498	27.566	0.00%
2024-09-03	0	30.60	30.50	30.60	30.20	30.70	4,799,008	146,150,014	30.454	27.62	27.53	27.62	27.26	27.71	5,316,014	27.492	-0.81%
2024-09-02	0	30.85	30.80	30.85	30.55	31.55	5,376,095	165,896,988	30.858	27.85	27.80	27.85	27.58	28.48	5,955,271	27.857	-2.22%
2024-08-30	0	31.55	31.55	31.60	31.45	32.35	11,489,588	364,291,234	31.706	28.48	28.48	28.53	28.39	29.20	12,727,382	28.623	-0.16%
2024-08-29	0	31.60	31.55	31.60	31.05	31.70	3,264,494	102,797,675	31.490	28.53	28.48	28.53	28.03	28.62	3,616,184	28.427	0.96%
2024-08-28	0	31.30	31.25	31.30	30.95	31.40	4,183,038	130,469,970	31.190	28.26	28.21	28.26	27.94	28.35	4,633,684	28.157	0.48%
2024-08-27	0	31.15	31.10	31.15	30.85	31.25	4,192,869	130,209,847	31.055	28.12	28.08	28.12	27.85	28.21	4,644,574	28.035	-0.16%
2024-08-26	0	31.20	31.20	31.25	30.95	31.35	4,776,520	148,926,308	31.179	28.17	28.17	28.21	27.94	28.30	5,291,103	28.147	1.30%
2024-08-23	0	30.80	30.75	30.80	30.35	30.90	3,694,613	113,153,666	30.627	27.80	27.76	27.80	27.40	27.89	4,092,640	27.648	0.16%
2024-08-22	0	30.75	30.75	30.80	30.55	30.90	4,949,360	151,906,570	30.692	27.76	27.76	27.80	27.58	27.89	5,482,563	27.707	0.65%
2024-08-21	0	30.55	30.50	30.55	30.35	30.85	4,496,292	137,415,807	30.562	27.58	27.53	27.58	27.40	27.85	4,980,686	27.590	-0.65%
2024-08-20	0	30.75	30.75	30.80	30.65	31.60	4,286,027	132,488,737	30.912	27.76	27.76	27.80	27.67	28.53	4,747,768	27.905	-1.91%
2024-08-19	0	31.35	31.30	31.35	30.95	31.70	7,217,096	226,852,867	31.433	28.30	28.26	28.30	27.94	28.62	7,994,607	28.376	1.79%
2024-08-16	0	30.80	30.75	30.80	30.35	31.60	12,644,170	389,506,518	30.805	27.80	27.76	27.80	27.40	28.53	14,006,349	27.809	-2.53%
2024-08-15	0	31.60	31.60	31.65	31.00	31.95	6,215,054	196,463,396	31.611	28.53	28.53	28.57	27.99	28.84	6,884,613	28.537	0.64%
2024-08-14	0	31.40	31.35	31.40	30.95	31.50	4,143,227	129,765,287	31.320	28.35	28.30	28.35	27.94	28.44	4,589,584	28.274	0.96%
2024-08-13	0	31.10	31.05	31.10	30.85	31.20	3,545,822	110,070,743	31.042	28.08	28.03	28.08	27.85	28.17	3,927,820	28.023	0.48%
2024-08-12	0	30.95	30.90	30.95	30.50	31.10	3,550,347	109,705,849	30.900	27.94	27.89	27.94	27.53	28.08	3,932,832	27.895	0.32%
2024-08-09	0	30.85	30.85	30.90	30.50	31.10	3,781,906	116,948,836	30.923	27.85	27.85	27.89	27.53	28.08	4,189,338	27.916	0.82%
2024-08-08	0	30.60	30.55	30.60	30.10	30.75	4,883,710	148,934,916	30.496	27.62	27.58	27.62	27.17	27.76	5,409,841	27.530	0.49%
2024-08-07	0	30.45	30.40	30.45	30.10	30.60	3,935,649	119,509,890	30.366	27.49	27.44	27.49	27.17	27.62	4,359,644	27.413	1.16%
2024-08-06	0	30.10	30.05	30.10	30.00	30.80	5,325,156	161,441,349	30.317	27.17	27.13	27.17	27.08	27.80	5,898,845	27.368	-2.27%
2024-08-05	0	30.80	30.80	30.85	29.35	31.05	14,244,915	435,084,973	30.543	27.80	27.80	27.85	26.50	28.03	15,779,545	27.573	2.84%
2024-08-02	0	29.95	29.90	29.95	29.65	30.15	4,650,124	139,172,992	29.929	27.04	26.99	27.04	26.77	27.22	5,151,090	27.018	-0.83%
2024-08-01	0	30.20	30.20	30.25	29.90	30.30	4,257,012	128,079,795	30.087	27.26	27.26	27.31	26.99	27.35	4,715,628	27.161	1.00%
2024-07-31	0	29.90	29.90	29.95	29.10	30.05	6,795,908	202,329,589	29.772	26.99	26.99	27.04	26.27	27.13	7,528,043	26.877	2.75%
2024-07-30	0	29.10	29.05	29.10	29.00	30.10	7,818,863	229,941,145	29.409	26.27	26.22	26.27	26.18	27.17	8,661,203	26.548	-2.51%
2024-07-29	0	29.85	29.80	29.85	29.60	30.15	3,450,689	103,098,091	29.878	26.95	26.90	26.95	26.72	27.22	3,822,438	26.972	0.67%
2024-07-26	0	29.65	29.60	29.65	29.35	29.80	4,144,755	122,706,493	29.605	26.77	26.72	26.77	26.50	26.90	4,591,277	26.726	0.51%
2024-07-25	0	29.50	29.45	29.50	29.40	29.90	3,652,774	107,865,904	29.530	26.63	26.59	26.63	26.54	26.99	4,046,294	26.658	-1.01%
2024-07-24	0	29.80	29.75	29.80	29.65	30.05	4,986,494	148,390,482	29.758	26.90	26.86	26.90	26.77	27.13	5,523,698	26.864	-0.17%
2024-07-23	0	29.85	29.80	29.85	29.80	30.35	3,170,720	95,287,558	30.052	26.95	26.90	26.95	26.90	27.40	3,512,307	27.130	-1.00%
2024-07-22	0	30.15	30.10	30.15	29.75	30.40	5,353,755	160,922,131	30.058	27.22	27.17	27.22	26.86	27.44	5,930,525	27.135	-0.17%
2024-07-19	0	30.20	30.15	30.20	29.80	30.40	5,235,053	157,393,142	30.065	27.26	27.22	27.26	26.90	27.44	5,799,035	27.141	-0.49%
2024-07-18	0	30.35	30.30	30.35	30.15	30.50	3,956,070	120,105,113	30.360	27.40	27.35	27.40	27.22	27.53	4,382,265	27.407	0.00%
2024-07-17	0	30.35	30.30	30.35	30.20	30.60	2,685,865	81,704,022	30.420	27.40	27.35	27.40	27.26	27.62	2,975,218	27.462	0.50%
2024-07-16	0	30.20	30.15	30.20	30.00	30.45	5,283,261	159,344,583	30.160	27.26	27.22	27.26	27.08	27.49	5,852,436	27.227	-1.15%
2024-07-15	0	30.55	30.50	30.55	30.40	31.60	6,722,810	206,608,344	30.732	27.58	27.53	27.58	27.44	28.53	7,447,070	27.744	-3.63%
2024-07-12	0	31.70	31.70	31.75	30.35	31.85	12,665,210	397,528,474	31.387	28.62	28.62	28.66	27.40	28.75	14,029,656	28.335	5.49%
2024-07-11	0	30.05	30.05	30.10	29.60	30.05	5,243,871	156,817,147	29.905	27.13	27.13	27.17	26.72	27.13	5,808,803	26.996	1.86%
2024-07-10	0	29.50	29.50	29.55	29.35	29.70	5,331,296	157,435,527	29.530	26.63	26.63	26.68	26.50	26.81	5,905,646	26.658	0.85%
2024-07-09	0	29.25	29.25	29.30	29.15	29.55	4,505,871	132,111,326	29.320	26.41	26.41	26.45	26.32	26.68	4,991,297	26.468	0.34%
2024-07-08	0	29.15	29.15	29.20	29.00	29.55	6,111,150	178,236,561	29.166	26.32	26.32	26.36	26.18	26.68	6,769,515	26.329	-1.02%
2024-07-05	0	29.45	29.45	29.50	29.45	29.90	3,011,275	89,028,295	29.565	26.59	26.59	26.63	26.59	26.99	3,335,685	26.690	-1.01%
2024-07-04	0	29.75	29.70	29.75	29.65	29.95	2,485,234	73,950,329	29.756	26.86	26.81	26.86	26.77	27.04	2,752,973	26.862	0.51%
2024-07-03	0	29.60	29.60	29.65	29.40	29.80	5,758,961	170,501,145	29.606	26.72	26.72	26.77	26.54	26.90	6,379,384	26.727	0.85%
2024-07-02	0	29.35	29.30	29.35	29.30	30.05	8,280,547	244,350,353	29.509	26.50	26.45	26.50	26.45	27.13	9,172,625	26.639	0.34%
2024-06-28	0	29.25	29.25	29.30	29.00	29.60	4,824,138	141,460,028	29.323	26.41	26.41	26.45	26.18	26.72	5,343,851	26.472	0.34%
2024-06-27	0	29.15	29.10	29.15	29.10	29.70	8,155,635	238,461,736	29.239	26.32	26.27	26.32	26.27	26.81	9,034,256	26.395	-1.85%
2024-06-26	0	29.70	29.65	29.70	29.60	30.10	5,552,383	165,497,841	29.807	26.81	26.77	26.81	26.72	27.17	6,150,551	26.908	-0.83%
2024-06-25	0	29.95	29.90	29.95	29.15	30.10	7,644,458	227,847,409	29.806	27.04	26.99	27.04	26.32	27.17	8,468,009	26.907	1.70%
2024-06-24	0	29.45	29.40	29.45	29.05	29.45	22,039,774	643,753,385	29.209	26.59	26.54	26.59	26.22	26.59	24,414,159	26.368	0.86%
2024-06-21	0	29.20	29.20	29.30	29.05	29.50	72,826,631	2,127,060,248	29.207	26.36	26.36	26.45	26.22	26.63	80,672,376	26.367	-0.34%
2024-06-20	0	29.30	29.30	29.35	29.20	30.00	9,981,282	293,750,979	29.430	26.45	26.45	26.50	26.36	27.08	11,056,584	26.568	-2.17%
2024-06-19	0	29.95	29.90	29.95	29.55	30.00	9,733,468	290,024,113	29.797	27.04	26.99	27.04	26.68	27.08	10,782,072	26.899	2.22%
2024-06-18	0	29.30	29.25	29.30	29.20	29.60	10,027,085	294,009,228	29.322	26.45	26.41	26.45	26.36	26.72	11,107,321	26.470	-0.51%
2024-06-17	0	29.45	29.40	29.45	29.20	29.55	5,708,846	167,865,840	29.405	26.59	26.54	26.59	26.36	26.68	6,323,870	26.545	0.17%
2024-06-14	0	29.40	29.40	29.45	29.30	29.75	8,671,969	255,604,985	29.475	26.54	26.54	26.59	26.45	26.86	9,606,216	26.608	-0.84%
2024-06-13	0	29.65	29.60	29.65	29.60	30.35	9,150,022	272,339,478	29.764	26.77	26.72	26.77	26.72	27.40	10,135,770	26.869	-0.84%
2024-06-12	0	29.90	29.90	29.95	29.90	30.20	8,798,754	264,131,636	30.019	26.99	26.99	27.04	26.99	27.26	9,746,660	27.100	-0.83%
2024-06-11	0	30.15	30.10	30.15	29.75	30.40	14,211,804	427,568,091	30.085	27.22	27.17	27.22	26.86	27.44	15,742,867	27.159	-0.99%
2024-06-07	0	30.45	30.45	30.50	30.40	30.90	11,292,720	344,582,990	30.514	27.49	27.49	27.53	27.44	27.89	12,509,305	27.546	-0.49%
2024-06-06	0	30.60	30.55	30.60	30.55	31.35	10,073,337	310,300,454	30.804	27.62	27.58	27.62	27.58	28.30	11,158,556	27.808	-0.97%
2024-06-05	0	30.90	30.85	30.90	30.75	31.55	6,499,435	202,248,628	31.118	27.89	27.85	27.89	27.76	28.48	7,199,631	28.092	-0.64%
2024-06-04	0	31.10	31.05	31.10	30.95	31.65	8,105,175	252,866,855	31.198	28.08	28.03	28.08	27.94	28.57	8,978,360	28.164	-0.48%
2024-06-03	0	31.25	31.25	31.30	31.00	31.80	6,126,737	191,437,705	31.246	28.21	28.21	28.26	27.99	28.71	6,786,781	28.207	1.30%
2024-05-31	0	30.85	30.80	30.85	30.65	31.60	14,532,170	449,452,451	30.928	27.85	27.80	27.85	27.67	28.53	16,097,747	27.920	-0.80%
2024-05-30	0	31.10	31.05	31.10	31.05	31.75	5,497,666	171,637,275	31.220	28.08	28.03	28.08	28.03	28.66	6,089,939	28.184	-1.58%
2024-05-29	0	31.60	31.55	31.60	31.55	32.35	5,964,905	189,536,327	31.775	28.53	28.48	28.53	28.48	29.20	6,607,515	28.685	-2.17%
2024-05-28	0	32.30	32.25	32.30	32.25	32.90	5,901,589	191,510,203	32.451	29.16	29.11	29.16	29.11	29.70	6,537,378	29.295	-0.55%
2024-05-27	0	34.10	34.10	34.15	33.35	34.20	5,434,585	183,923,851	33.843	29.32	29.32	29.36	28.68	29.41	6,320,324	29.100	0.15%
2024-05-24	0	34.05	34.00	34.05	33.85	34.55	5,129,833	174,892,188	34.093	29.28	29.24	29.28	29.11	29.71	5,965,903	29.315	-1.45%
2024-05-23	0	34.55	34.55	34.60	34.50	35.05	4,925,003	170,675,224	34.655	29.71	29.71	29.75	29.67	30.14	5,727,690	29.798	-1.29%
2024-05-22	0	35.00	35.00	35.05	34.75	35.25	9,927,063	347,063,815	34.961	30.10	30.10	30.14	29.88	30.31	11,544,995	30.062	-0.71%
2024-05-21	0	35.25	35.20	35.25	35.15	36.05	6,249,806	221,590,177	35.456	30.31	30.27	30.31	30.22	31.00	7,268,412	30.487	-2.62%
2024-05-20	0	36.20	36.15	36.20	35.35	36.45	6,898,590	248,897,562	36.079	31.13	31.08	31.13	30.40	31.34	8,022,936	31.023	1.12%
2024-05-17	0	35.80	35.75	35.80	35.00	35.80	5,710,060	202,152,121	35.403	30.78	30.74	30.78	30.10	30.78	6,640,697	30.441	1.27%
2024-05-16	0	35.35	35.30	35.35	35.00	35.70	7,273,081	257,324,364	35.380	30.40	30.35	30.40	30.10	30.70	8,458,462	30.422	0.43%
2024-05-14	0	35.20	35.15	35.20	35.10	35.80	4,839,012	170,777,748	35.292	30.27	30.22	30.27	30.18	30.78	5,627,684	30.346	-0.71%
2024-05-13	0	35.45	35.40	35.45	34.45	35.45	6,132,196	216,254,496	35.265	30.48	30.44	30.48	29.62	30.48	7,131,633	30.323	2.31%
2024-05-10	0	34.65	34.60	34.65	34.05	34.70	6,539,070	225,709,911	34.517	29.79	29.75	29.79	29.28	29.84	7,604,821	29.680	2.21%
2024-05-09	0	33.90	33.85	33.90	33.50	34.10	2,349,208	79,632,353	33.898	29.15	29.11	29.15	28.81	29.32	2,732,087	29.147	0.74%
2024-05-08	0	33.65	33.60	33.65	33.60	34.45	6,022,631	204,701,780	33.989	28.93	28.89	28.93	28.89	29.62	7,004,211	29.226	-2.04%
2024-05-07	0	34.35	34.30	34.35	33.90	34.35	5,252,104	179,405,316	34.159	29.54	29.49	29.54	29.15	29.54	6,108,102	29.372	1.03%
2024-05-06	0	34.00	33.95	34.00	33.80	34.25	3,172,957	107,845,597	33.989	29.24	29.19	29.24	29.06	29.45	3,690,092	29.226	0.00%
2024-05-03	0	34.00	34.00	34.05	33.80	34.35	5,824,083	198,079,772	34.010	29.24	29.24	29.28	29.06	29.54	6,773,304	29.244	0.00%
2024-05-02	0	34.00	34.00	34.05	33.40	34.10	5,931,606	200,966,349	33.881	29.24	29.24	29.28	28.72	29.32	6,898,351	29.133	1.04%
2024-04-30	0	33.65	33.65	33.70	33.35	33.90	5,845,349	196,871,211	33.680	28.93	28.93	28.98	28.68	29.15	6,798,036	28.960	0.45%
2024-04-29	0	33.50	33.50	33.55	33.20	34.15	9,637,671	324,221,022	33.641	28.81	28.81	28.85	28.55	29.36	11,208,438	28.927	0.30%
2024-04-26	0	33.40	33.35	33.40	32.65	33.55	8,101,309	268,865,935	33.188	28.72	28.68	28.72	28.07	28.85	9,421,676	28.537	1.98%
2024-04-25	0	32.75	32.75	32.80	32.00	32.95	6,682,259	218,416,736	32.686	28.16	28.16	28.20	27.52	28.33	7,771,347	28.105	1.55%
2024-04-24	0	32.25	32.20	32.25	31.40	32.35	4,247,557	136,386,095	32.109	27.73	27.69	27.73	27.00	27.82	4,939,832	27.609	1.90%
2024-04-23	0	31.65	31.65	31.70	31.40	31.85	5,524,516	174,743,390	31.631	27.21	27.21	27.26	27.00	27.39	6,424,913	27.198	0.64%
2024-04-22	0	31.45	31.45	31.50	31.20	31.95	3,165,803	99,906,803	31.558	27.04	27.04	27.09	26.83	27.47	3,681,772	27.136	1.13%
2024-04-19	0	31.10	31.05	31.10	30.70	31.20	4,247,654	131,549,209	30.970	26.74	26.70	26.74	26.40	26.83	4,939,945	26.630	-0.16%
2024-04-18	0	31.15	31.15	31.25	31.05	31.55	5,154,975	161,147,235	31.261	26.78	26.78	26.87	26.70	27.13	5,995,143	26.880	-0.48%
2024-04-17	0	31.30	31.30	31.35	31.15	31.50	5,580,129	174,748,368	31.316	26.91	26.91	26.96	26.78	27.09	6,489,589	26.927	0.00%
2024-04-16	0	31.30	31.30	31.35	31.15	31.60	6,505,152	203,902,010	31.345	26.91	26.91	26.96	26.78	27.17	7,565,375	26.952	-1.42%
2024-04-15	0	31.75	31.75	31.80	31.50	31.90	4,569,498	145,004,729	31.733	27.30	27.30	27.34	27.09	27.43	5,314,244	27.286	-0.31%
2024-04-12	0	31.85	31.85	31.90	31.70	32.20	11,224,769	357,912,763	31.886	27.39	27.39	27.43	27.26	27.69	13,054,204	27.417	-1.39%
2024-04-11	0	32.30	32.30	32.35	31.50	32.40	4,517,938	145,145,866	32.127	27.77	27.77	27.82	27.09	27.86	5,254,280	27.624	-0.92%
2024-04-10	0	32.60	32.55	32.60	32.40	32.75	4,972,283	162,041,902	32.589	28.03	27.99	28.03	27.86	28.16	5,782,676	28.022	0.46%
2024-04-09	0	32.45	32.45	32.50	32.30	32.80	4,757,086	154,706,638	32.521	27.90	27.90	27.95	27.77	28.20	5,532,405	27.964	0.00%
2024-04-08	0	32.45	32.40	32.45	32.00	32.70	7,390,357	239,615,820	32.423	27.90	27.86	27.90	27.52	28.12	8,594,852	27.879	0.31%
2024-04-05	0	32.35	32.30	32.35	31.70	32.50	7,351,608	235,869,125	32.084	27.82	27.77	27.82	27.26	27.95	8,549,788	27.588	0.47%
2024-04-03	0	32.20	32.20	32.35	32.15	32.55	5,839,241	188,455,438	32.274	27.69	27.69	27.82	27.64	27.99	6,790,932	27.751	-0.77%
2024-04-02	0	32.45	32.35	32.45	32.25	32.90	11,646,039	378,438,544	32.495	27.90	27.82	27.90	27.73	28.29	13,544,133	27.941	0.78%
2024-03-28	0	32.20	32.20	32.25	32.00	32.60	9,548,290	307,368,271	32.191	27.69	27.69	27.73	27.52	28.03	11,104,489	27.680	-0.31%
2024-03-27	0	32.30	32.25	32.30	32.00	32.35	10,429,109	336,121,320	32.229	27.77	27.73	27.77	27.52	27.82	12,128,866	27.713	0.62%
2024-03-26	0	32.10	32.10	32.15	32.00	32.85	15,242,903	491,352,507	32.235	27.60	27.60	27.64	27.52	28.25	17,727,221	27.717	-1.38%
2024-03-25	0	32.55	32.55	32.60	32.45	33.35	12,507,664	409,696,923	32.756	27.99	27.99	28.03	27.90	28.68	14,546,188	28.165	-0.91%
2024-03-22	0	32.85	32.85	32.90	32.10	34.25	44,666,495	1,460,467,606	32.697	28.25	28.25	28.29	27.60	29.45	51,946,329	28.115	-10.73%
2024-03-21	0	36.80	36.70	36.80	36.25	37.05	4,491,420	164,940,830	36.724	31.64	31.56	31.64	31.17	31.86	5,223,441	31.577	2.79%
2024-03-20	0	35.80	35.75	35.80	35.60	36.00	2,795,548	100,139,288	35.821	30.78	30.74	30.78	30.61	30.95	3,251,172	30.801	0.28%
2024-03-19	0	35.70	35.70	35.75	35.65	36.60	4,476,545	160,841,444	35.930	30.70	30.70	30.74	30.65	31.47	5,206,141	30.895	-2.46%
2024-03-18	0	36.60	36.60	36.65	36.35	37.30	3,289,793	120,583,347	36.654	31.47	31.47	31.51	31.26	32.07	3,825,970	31.517	-2.14%
2024-03-15	0	37.40	37.35	37.40	37.35	38.10	21,629,337	811,002,842	37.496	32.16	32.12	32.16	32.12	32.76	25,154,529	32.241	-1.19%
2024-03-14	0	37.85	37.80	37.85	37.55	38.40	4,657,634	176,712,924	37.940	32.55	32.50	32.55	32.29	33.02	5,416,744	32.623	0.00%
2024-03-13	0	37.85	37.85	37.90	37.55	38.05	4,782,288	180,898,488	37.827	32.55	32.55	32.59	32.29	32.72	5,561,715	32.526	0.13%
2024-03-12	0	37.80	37.75	37.80	36.80	37.85	5,344,476	200,816,684	37.575	32.50	32.46	32.50	31.64	32.55	6,215,529	32.309	3.28%
2024-03-11	0	36.60	36.60	36.65	36.10	37.00	2,823,390	103,712,146	36.733	31.47	31.47	31.51	31.04	31.81	3,283,552	31.585	0.69%
2024-03-08	0	36.35	36.35	36.40	35.75	36.65	4,628,554	168,250,407	36.351	31.26	31.26	31.30	30.74	31.51	5,382,925	31.256	1.68%
2024-03-07	0	35.75	35.75	35.85	35.60	36.20	3,717,640	133,164,479	35.820	30.74	30.74	30.83	30.61	31.13	4,323,548	30.800	-0.28%
2024-03-06	0	35.85	35.80	35.85	35.50	36.20	2,332,214	83,761,528	35.915	30.83	30.78	30.83	30.52	31.13	2,712,323	30.882	0.70%
2024-03-05	0	35.60	35.55	35.60	35.35	36.70	6,809,880	243,135,521	35.703	30.61	30.57	30.61	30.40	31.56	7,919,768	30.700	-3.13%
2024-03-04	0	36.75	36.75	36.80	35.90	37.20	8,939,337	328,188,504	36.713	31.60	31.60	31.64	30.87	31.99	10,396,288	31.568	3.09%
2024-03-01	0	35.65	35.60	35.65	35.30	36.05	8,735,464	311,710,128	35.683	30.65	30.61	30.65	30.35	31.00	10,159,187	30.683	-1.38%
2024-02-29	0	36.15	36.10	36.15	36.05	36.85	8,994,880	325,970,327	36.240	31.08	31.04	31.08	31.00	31.69	10,460,883	31.161	-1.36%
2024-02-28	0	36.65	36.60	36.65	36.45	38.05	12,362,652	458,889,309	37.119	31.51	31.47	31.51	31.34	32.72	14,377,541	31.917	0.00%
2024-02-27	0	36.65	36.65	36.70	36.10	36.80	5,203,088	189,982,952	36.513	31.51	31.51	31.56	31.04	31.64	6,051,098	31.396	0.41%
2024-02-26	0	36.50	36.45	36.50	36.20	36.75	3,060,965	111,712,276	36.496	31.38	31.34	31.38	31.13	31.60	3,559,847	31.381	-0.14%
2024-02-23	0	36.55	36.55	36.60	36.00	36.85	6,224,709	227,441,171	36.538	31.43	31.43	31.47	30.95	31.69	7,239,224	31.418	0.97%
2024-02-22	0	36.20	36.15	36.20	35.55	36.20	6,158,678	221,166,326	35.911	31.13	31.08	31.13	30.57	31.13	7,162,432	30.879	0.56%
2024-02-21	0	36.00	36.00	36.05	35.15	36.30	5,840,487	209,662,375	35.898	30.95	30.95	31.00	30.22	31.21	6,792,381	30.867	1.55%
2024-02-20	0	35.45	35.40	35.45	35.15	35.85	4,346,010	153,556,464	35.333	30.48	30.44	30.48	30.22	30.83	5,054,331	30.381	-0.28%
2024-02-19	0	35.55	35.50	35.55	35.45	36.10	1,896,006	67,568,556	35.637	30.57	30.52	30.57	30.48	31.04	2,205,021	30.643	-1.25%
2024-02-16	0	36.00	35.95	36.00	35.15	36.10	2,697,697	96,799,867	35.882	30.95	30.91	30.95	30.22	31.04	3,137,373	30.854	1.84%
2024-02-15	0	35.35	35.30	35.35	34.95	35.55	1,964,756	69,351,753	35.298	30.40	30.35	30.40	30.05	30.57	2,284,976	30.351	0.14%
2024-02-14	0	35.30	35.25	35.30	34.50	35.40	2,558,271	89,877,837	35.132	30.35	30.31	30.35	29.67	30.44	2,975,223	30.209	0.00%
2024-02-09	0	35.30	35.25	35.30	34.55	35.50	2,050,848	71,960,248	35.088	30.35	30.31	30.35	29.71	30.52	2,385,099	30.171	-0.28%
2024-02-08	0	35.40	35.40	35.45	35.25	36.00	2,317,896	82,201,003	35.464	30.44	30.44	30.48	30.31	30.95	2,695,671	30.494	-0.98%
2024-02-07	0	35.75	35.70	35.75	35.70	36.25	3,343,288	119,913,594	35.867	30.74	30.70	30.74	30.70	31.17	3,888,184	30.841	0.14%
2024-02-06	0	35.70	35.70	35.75	34.85	35.90	3,969,466	140,888,218	35.493	30.70	30.70	30.74	29.97	30.87	4,616,417	30.519	1.71%
2024-02-05	0	35.10	35.05	35.10	34.55	35.40	3,556,164	124,383,065	34.977	30.18	30.14	30.18	29.71	30.44	4,135,755	30.075	-0.99%
2024-02-02	0	35.45	35.40	35.45	35.20	36.25	1,855,101	66,161,870	35.665	30.48	30.44	30.48	30.27	31.17	2,157,449	30.667	1.00%
2024-02-01	0	35.10	35.10	35.15	34.65	35.30	4,398,785	154,340,017	35.087	30.18	30.18	30.22	29.79	30.35	5,115,708	30.170	-0.43%
2024-01-31	0	35.25	35.15	35.25	34.90	36.00	6,293,161	221,709,275	35.230	30.31	30.22	30.31	30.01	30.95	7,318,833	30.293	-0.56%
2024-01-30	0	35.45	35.45	35.50	35.25	36.00	3,996,517	142,479,075	35.651	30.48	30.48	30.52	30.31	30.95	4,647,877	30.655	-2.21%
2024-01-29	0	36.25	36.20	36.25	35.80	36.60	4,374,819	158,818,356	36.303	31.17	31.13	31.17	30.78	31.47	5,087,836	31.215	0.97%
2024-01-26	0	35.90	35.85	35.90	35.70	36.60	2,970,253	107,385,731	36.154	30.87	30.83	30.87	30.70	31.47	3,454,351	31.087	0.42%
2024-01-25	0	35.75	35.75	35.80	35.15	35.95	3,484,959	124,132,265	35.619	30.74	30.74	30.78	30.22	30.91	4,052,945	30.628	0.56%
2024-01-24	0	35.55	35.50	35.55	34.65	35.60	4,265,384	150,117,824	35.194	30.57	30.52	30.57	29.79	30.61	4,960,565	30.262	1.57%
2024-01-23	0	35.00	34.95	35.00	34.65	35.40	3,521,295	123,319,215	35.021	30.10	30.05	30.10	29.79	30.44	4,095,203	30.113	1.30%
2024-01-22	0	34.55	34.50	34.55	34.15	35.40	5,976,103	207,505,905	34.723	29.71	29.67	29.71	29.36	30.44	6,950,100	29.857	-2.12%
2024-01-19	0	35.30	35.15	35.30	34.90	35.60	5,433,772	191,357,854	35.216	30.35	30.22	30.35	30.01	30.61	6,319,379	30.281	0.43%
2024-01-18	0	35.15	35.15	35.20	34.95	35.40	6,389,055	224,614,487	35.156	30.22	30.22	30.27	30.05	30.44	7,430,356	30.229	-0.71%
2024-01-17	0	35.40	35.40	35.45	35.25	36.85	7,649,218	273,027,895	35.694	30.44	30.44	30.48	30.31	31.69	8,895,903	30.691	-4.07%
2024-01-16	0	36.90	36.85	36.90	36.80	37.75	3,357,182	124,632,790	37.124	31.73	31.69	31.73	31.64	32.46	3,904,342	31.922	-2.77%
2024-01-15	0	37.95	37.85	37.95	37.60	38.00	888,635	33,674,442	37.895	32.63	32.55	32.63	32.33	32.67	1,033,466	32.584	0.40%
2024-01-12	0	37.80	37.80	37.85	37.40	38.10	2,088,875	79,084,140	37.860	32.50	32.50	32.55	32.16	32.76	2,429,324	32.554	-0.66%
2024-01-11	0	38.05	38.00	38.05	37.15	38.20	4,524,720	171,036,896	37.801	32.72	32.67	32.72	31.94	32.85	5,262,168	32.503	2.01%
2024-01-10	0	37.30	37.20	37.30	37.00	37.35	1,994,757	74,191,638	37.193	32.07	31.99	32.07	31.81	32.12	2,319,866	31.981	0.67%
2024-01-09	0	37.05	37.05	37.15	37.05	37.80	3,679,051	137,045,223	37.250	31.86	31.86	31.94	31.86	32.50	4,278,670	32.030	-1.07%
2024-01-08	0	37.45	37.45	37.50	37.35	38.10	3,676,543	138,238,484	37.600	32.20	32.20	32.24	32.12	32.76	4,275,753	32.331	-1.32%
2024-01-05	0	37.95	37.95	38.00	37.85	38.50	2,260,383	86,013,570	38.053	32.63	32.63	32.67	32.55	33.10	2,628,785	32.720	-0.65%
2024-01-04	0	38.20	38.15	38.20	37.90	38.40	2,426,258	92,539,407	38.141	32.85	32.80	32.85	32.59	33.02	2,821,694	32.796	-0.65%
2024-01-03	0	38.45	38.40	38.45	37.85	38.55	2,665,740	102,091,269	38.298	33.06	33.02	33.06	32.55	33.15	3,100,208	32.930	-0.13%
2024-01-02	0	38.50	38.50	38.55	38.25	39.35	1,857,964	71,524,530	38.496	33.10	33.10	33.15	32.89	33.84	2,160,779	33.101	-1.79%
2023-12-29	0	39.20	39.15	39.20	38.90	39.45	2,444,388	95,770,956	39.180	33.71	33.66	33.71	33.45	33.92	2,842,779	33.689	-0.38%
2023-12-28	0	39.35	39.30	39.35	38.25	39.55	4,619,958	180,434,055	39.055	33.84	33.79	33.84	32.89	34.01	5,372,928	33.582	2.34%
2023-12-27	0	38.45	38.45	38.60	37.95	38.65	2,155,578	82,710,063	38.370	33.06	33.06	33.19	32.63	33.23	2,506,898	32.993	1.18%
2023-12-22	0	38.00	37.95	38.00	37.70	38.75	3,241,433	123,867,625	38.214	32.67	32.63	32.67	32.42	33.32	3,769,728	32.859	-0.52%
2023-12-21	0	38.20	38.20	38.30	37.30	38.40	2,618,207	99,589,519	38.037	32.85	32.85	32.93	32.07	33.02	3,044,928	32.707	0.39%
2023-12-20	0	38.05	38.05	38.10	37.15	38.15	4,936,359	187,186,074	37.920	32.72	32.72	32.76	31.94	32.80	5,740,897	32.606	2.42%
2023-12-19	0	37.15	37.15	37.20	37.00	37.65	6,257,063	232,916,282	37.225	31.94	31.94	31.99	31.81	32.37	7,276,851	32.008	-3.13%
2023-12-18	0	38.35	38.35	38.40	37.65	38.40	3,773,424	143,931,862	38.144	32.98	32.98	33.02	32.37	33.02	4,388,424	32.798	-0.39%
2023-12-15	0	38.50	38.50	38.55	38.15	39.05	10,228,124	393,964,231	38.518	33.10	33.10	33.15	32.80	33.58	11,895,124	33.120	1.18%
2023-12-14	0	38.05	38.00	38.05	37.75	38.30	5,558,769	211,067,714	37.970	32.72	32.67	32.72	32.46	32.93	6,464,748	32.649	1.74%
2023-12-13	0	37.40	37.35	37.40	37.20	37.65	2,694,780	100,852,591	37.425	32.16	32.12	32.16	31.99	32.37	3,133,981	32.180	-0.27%
2023-12-12	0	37.50	37.50	37.55	37.20	37.70	3,089,589	115,722,771	37.456	32.24	32.24	32.29	31.99	32.42	3,593,136	32.207	0.00%
2023-12-11	0	37.50	37.45	37.50	36.95	37.50	3,082,274	114,873,283	37.269	32.24	32.20	32.24	31.77	32.24	3,584,629	32.046	0.13%
2023-12-08	0	37.45	37.40	37.45	37.30	37.85	2,707,436	101,494,995	37.487	32.20	32.16	32.20	32.07	32.55	3,148,699	32.234	0.27%
2023-12-07	0	37.35	37.35	37.40	37.05	37.65	3,865,748	144,069,685	37.268	32.12	32.12	32.16	31.86	32.37	4,495,795	32.045	-1.19%
2023-12-06	0	37.80	37.75	37.80	37.30	37.95	3,368,644	126,999,475	37.700	32.50	32.46	32.50	32.07	32.63	3,917,672	32.417	1.07%
2023-12-05	0	37.40	37.35	37.40	37.20	38.40	3,245,754	121,888,668	37.553	32.16	32.12	32.16	31.99	33.02	3,774,753	32.290	-1.58%
2023-12-04	0	38.00	37.95	38.00	37.65	38.55	5,717,629	217,371,833	38.018	32.67	32.63	32.67	32.37	33.15	6,649,499	32.690	1.33%
2023-12-01	0	37.50	37.45	37.50	37.15	37.80	5,422,170	202,942,102	37.428	32.24	32.20	32.24	31.94	32.50	6,305,886	32.183	1.21%
2023-11-30	0	37.05	37.05	37.15	37.00	38.10	15,796,508	587,696,836	37.204	31.86	31.86	31.94	31.81	32.76	18,371,054	31.990	-2.88%
2023-11-29	0	38.15	38.05	38.15	37.75	38.60	4,597,196	175,396,540	38.153	32.80	32.72	32.80	32.46	33.19	5,346,456	32.806	-1.68%
2023-11-28	0	38.80	38.75	38.80	38.40	39.30	3,043,409	117,906,106	38.741	33.36	33.32	33.36	33.02	33.79	3,539,430	33.312	-0.77%
2023-11-27	0	39.10	39.10	39.15	39.05	39.90	1,868,182	73,265,238	39.217	33.62	33.62	33.66	33.58	34.31	2,172,662	33.721	-1.01%
2023-11-24	0	39.50	39.50	39.60	39.40	39.85	1,307,174	51,757,388	39.595	33.96	33.96	34.05	33.88	34.27	1,520,220	34.046	-1.00%
2023-11-23	0	39.90	39.90	39.95	39.25	40.10	1,906,288	75,721,582	39.722	34.31	34.31	34.35	33.75	34.48	2,216,979	34.155	1.01%
2023-11-22	0	39.50	39.50	39.60	38.90	39.65	2,615,873	103,192,746	39.449	33.96	33.96	34.05	33.45	34.09	3,042,213	33.920	0.77%
2023-11-21	0	39.20	39.20	39.25	39.15	39.90	3,806,341	150,406,950	39.515	33.71	33.71	33.75	33.66	34.31	4,426,706	33.977	0.38%
2023-11-20	0	39.05	39.00	39.05	38.15	39.05	3,290,181	127,774,596	38.835	33.58	33.53	33.58	32.80	33.58	3,826,421	33.393	1.69%
2023-11-17	0	38.40	38.35	38.40	38.00	38.50	5,583,543	213,793,874	38.290	33.02	32.98	33.02	32.67	33.10	6,493,560	32.924	-2.04%
2023-11-16	0	39.20	39.15	39.20	38.70	39.65	5,548,502	218,087,895	39.306	33.71	33.66	33.71	33.28	34.09	6,452,808	33.797	-0.88%
2023-11-15	0	39.55	39.50	39.55	39.25	39.85	6,146,319	243,272,033	39.580	34.01	33.96	34.01	33.75	34.27	7,148,058	34.033	2.86%
2023-11-14	0	38.45	38.45	38.50	38.20	38.70	2,463,849	94,805,230	38.479	33.06	33.06	33.10	32.85	33.28	2,865,412	33.086	0.52%
2023-11-13	0	38.25	38.20	38.25	37.80	38.35	1,686,913	64,036,062	37.961	32.89	32.85	32.89	32.50	32.98	1,961,849	32.641	0.79%
2023-11-10	0	37.95	37.90	37.95	37.70	38.45	2,805,431	106,657,492	38.018	32.63	32.59	32.63	32.42	33.06	3,262,666	32.690	-1.56%
2023-11-09	0	38.55	38.50	38.55	38.50	38.85	2,092,227	80,838,433	38.638	33.15	33.10	33.15	33.10	33.41	2,433,222	33.223	-0.39%
2023-11-08	0	38.70	38.65	38.70	38.35	39.15	3,628,386	140,718,594	38.783	33.28	33.23	33.28	32.98	33.66	4,219,748	33.348	-1.65%
2023-11-07	0	39.35	39.30	39.35	39.25	40.25	3,782,389	149,661,679	39.568	33.84	33.79	33.84	33.75	34.61	4,398,850	34.023	-2.96%
2023-11-06	0	40.55	40.50	40.55	39.90	40.90	4,760,232	192,592,752	40.459	34.87	34.82	34.87	34.31	35.17	5,536,064	34.789	2.66%
2023-11-03	0	39.50	39.50	39.55	39.40	40.20	4,168,077	165,452,442	39.695	33.96	33.96	34.01	33.88	34.57	4,847,398	34.132	0.25%
2023-11-02	0	39.40	39.35	39.40	39.25	39.90	1,680,479	66,421,858	39.526	33.88	33.84	33.88	33.75	34.31	1,954,367	33.986	0.25%
2023-11-01	0	39.30	39.25	39.30	39.05	39.45	1,423,519	55,899,321	39.268	33.79	33.75	33.79	33.58	33.92	1,655,527	33.765	0.51%
2023-10-31	0	39.10	39.05	39.10	38.90	39.85	2,941,023	115,356,321	39.223	33.62	33.58	33.62	33.45	34.27	3,420,357	33.726	-1.01%
2023-10-30	0	39.50	39.45	39.50	38.90	39.70	1,940,467	76,577,094	39.463	33.96	33.92	33.96	33.45	34.14	2,256,728	33.933	0.64%
2023-10-27	0	39.25	39.25	39.30	38.50	39.65	2,411,747	94,498,041	39.182	33.75	33.75	33.79	33.10	34.09	2,804,818	33.691	2.08%
2023-10-26	0	38.45	38.45	38.55	38.35	39.20	3,741,836	144,439,570	38.601	33.06	33.06	33.15	32.98	33.71	4,351,688	33.192	-1.16%
2023-10-25	0	38.90	38.90	38.95	38.75	40.05	4,110,796	161,380,833	39.258	33.45	33.45	33.49	33.32	34.44	4,780,782	33.756	-0.13%
2023-10-24	0	38.95	38.90	38.95	38.70	39.20	3,397,995	132,282,739	38.930	33.49	33.45	33.49	33.28	33.71	3,951,807	33.474	-0.76%
2023-10-20	0	39.25	39.20	39.25	38.50	39.50	2,159,009	84,572,504	39.172	33.75	33.71	33.75	33.10	33.96	2,510,889	33.682	1.03%
2023-10-19	0	38.85	38.85	38.90	38.70	39.65	5,645,622	219,987,476	38.966	33.41	33.41	33.45	33.28	34.09	6,565,757	33.505	-3.24%
2023-10-18	0	40.15	40.10	40.15	39.85	40.30	1,610,400	64,629,364	40.132	34.52	34.48	34.52	34.27	34.65	1,872,866	34.508	-0.12%
2023-10-17	0	40.20	40.20	40.25	40.05	40.40	2,062,862	82,965,549	40.219	34.57	34.57	34.61	34.44	34.74	2,399,071	34.582	0.12%
2023-10-16	0	40.15	40.10	40.15	40.10	40.90	1,668,622	67,193,165	40.269	34.52	34.48	34.52	34.48	35.17	1,940,577	34.625	-1.11%
2023-10-13	0	40.60	40.55	40.60	40.45	41.25	3,682,890	149,797,576	40.674	34.91	34.87	34.91	34.78	35.47	4,283,135	34.974	-2.05%
2023-10-12	0	41.45	41.40	41.50	41.25	42.00	2,893,737	120,077,832	41.496	35.64	35.60	35.68	35.47	36.11	3,365,364	35.680	-0.36%
2023-10-11	0	41.60	41.55	41.60	41.15	42.10	4,102,188	170,914,700	41.664	35.77	35.73	35.77	35.38	36.20	4,770,771	35.825	1.34%
2023-10-10	0	41.05	41.05	41.20	40.80	41.75	3,836,481	158,180,412	41.231	35.30	35.30	35.43	35.08	35.90	4,461,758	35.452	1.23%
2023-10-09	0	40.55	40.55	40.60	40.10	40.70	3,025,305	122,884,921	40.619	34.87	34.87	34.91	34.48	35.00	3,518,375	34.927	-0.37%
2023-10-06	0	40.70	40.70	40.75	40.15	41.15	3,206,147	130,143,507	40.592	35.00	35.00	35.04	34.52	35.38	3,728,691	34.903	2.01%
2023-10-05	0	39.90	39.85	39.90	39.50	40.05	3,343,859	132,945,596	39.758	34.31	34.27	34.31	33.96	34.44	3,888,848	34.186	-0.13%
2023-10-04	0	39.95	39.90	39.95	39.50	40.15	4,190,609	167,132,855	39.883	34.35	34.31	34.35	33.96	34.52	4,873,603	34.293	-0.62%
2023-10-03	0	40.20	40.10	40.20	39.65	40.40	6,310,959	252,813,988	40.060	34.57	34.48	34.57	34.09	34.74	7,339,532	34.446	-2.55%
2023-09-29	0	41.25	41.25	41.30	40.10	41.45	8,566,372	352,444,953	41.143	35.47	35.47	35.51	34.48	35.64	9,962,536	35.377	3.13%
2023-09-28	0	40.00	39.95	40.00	39.85	40.55	4,272,979	171,069,385	40.035	34.39	34.35	34.39	34.27	34.87	4,969,398	34.425	-0.37%
2023-09-27	0	40.15	40.10	40.15	39.40	40.40	3,263,462	130,713,173	40.054	34.52	34.48	34.52	33.88	34.74	3,795,347	34.440	1.13%
2023-09-26	0	39.70	39.65	39.70	39.60	40.65	4,519,319	180,383,930	39.914	34.14	34.09	34.14	34.05	34.95	5,255,887	34.320	-1.61%
2023-09-25	0	40.35	40.25	40.35	40.15	40.75	2,477,922	100,005,850	40.359	34.70	34.61	34.70	34.52	35.04	2,881,779	34.703	-1.10%
2023-09-22	0	40.80	40.65	40.80	40.00	40.80	3,499,753	141,665,328	40.479	35.08	34.95	35.08	34.39	35.08	4,070,150	34.806	1.37%
2023-09-21	0	40.25	40.20	40.25	40.20	40.55	2,226,157	89,680,403	40.285	34.61	34.57	34.61	34.57	34.87	2,588,980	34.639	-0.62%
2023-09-20	0	40.50	40.50	40.65	40.35	41.00	1,624,184	66,045,086	40.664	34.82	34.82	34.95	34.70	35.25	1,888,897	34.965	0.00%
2023-09-19	0	40.50	40.50	40.55	40.30	40.90	4,010,116	162,422,643	40.503	34.82	34.82	34.87	34.65	35.17	4,663,693	34.827	-0.74%
2023-09-18	0	40.80	40.75	40.80	40.55	41.20	1,722,098	70,345,418	40.849	35.08	35.04	35.08	34.87	35.43	2,002,769	35.124	-0.97%
2023-09-15	0	41.20	41.20	41.30	40.70	41.50	6,752,339	278,180,643	41.198	35.43	35.43	35.51	35.00	35.68	7,852,849	35.424	0.61%
2023-09-14	0	40.95	40.90	40.95	40.60	41.25	3,819,680	156,453,752	40.960	35.21	35.17	35.21	34.91	35.47	4,442,219	35.220	0.37%
2023-09-13	0	40.80	40.80	40.85	40.55	41.40	3,728,209	152,160,394	40.813	35.08	35.08	35.13	34.87	35.60	4,335,840	35.094	0.62%
2023-09-12	0	40.55	40.55	40.60	40.35	40.80	3,812,472	154,689,730	40.575	34.87	34.87	34.91	34.70	35.08	4,433,836	34.888	-0.61%
2023-09-11	0	40.80	40.75	40.80	40.25	41.55	6,947,896	282,897,033	40.717	35.08	35.04	35.08	34.61	35.73	8,080,278	35.011	-1.81%
2023-09-07	0	41.55	41.50	41.55	41.35	42.20	4,132,429	172,097,992	41.646	35.73	35.68	35.73	35.56	36.29	4,805,940	35.809	-1.54%
2023-09-06	0	42.20	42.20	42.25	42.00	42.55	2,221,333	93,802,742	42.228	36.29	36.29	36.33	36.11	36.59	2,583,370	36.310	-0.35%
2023-09-05	0	42.35	42.30	42.35	42.20	42.75	1,856,558	78,824,777	42.457	36.42	36.37	36.42	36.29	36.76	2,159,143	36.507	-1.40%
2023-09-04	0	42.95	42.95	43.00	42.45	43.50	5,674,598	243,953,963	42.991	36.93	36.93	36.97	36.50	37.40	6,599,455	36.966	0.19%
2023-08-31	0	43.30	43.15	43.30	42.85	43.45	7,249,991	313,549,842	43.248	36.86	36.73	36.86	36.48	36.99	8,516,181	36.818	0.81%
2023-08-30	0	42.95	42.95	43.00	42.90	43.40	3,037,520	130,996,414	43.126	36.56	36.56	36.61	36.52	36.95	3,568,014	36.714	-0.69%
2023-08-29	0	43.25	43.15	43.25	42.60	43.25	2,797,951	120,428,094	43.042	36.82	36.73	36.82	36.27	36.82	3,286,605	36.642	1.65%
2023-08-28	0	42.55	42.55	42.65	42.55	43.25	1,666,488	71,289,698	42.778	36.22	36.22	36.31	36.22	36.82	1,957,535	36.418	-0.12%
2023-08-25	0	42.60	42.50	42.60	42.45	43.10	3,496,374	149,287,419	42.698	36.27	36.18	36.27	36.14	36.69	4,107,005	36.349	0.12%
2023-08-24	0	42.55	42.55	42.60	42.20	42.80	2,642,653	112,251,604	42.477	36.22	36.22	36.27	35.93	36.44	3,104,185	36.161	0.24%
2023-08-23	0	42.45	42.25	42.45	41.55	42.45	4,298,036	181,305,932	42.183	36.14	35.97	36.14	35.37	36.14	5,048,675	35.912	1.80%
2023-08-22	0	41.70	41.60	41.70	41.40	41.85	4,357,304	181,500,563	41.654	35.50	35.41	35.50	35.24	35.63	5,118,294	35.461	-0.24%
2023-08-21	0	41.80	41.75	41.80	41.60	42.50	7,903,191	330,375,215	41.803	35.59	35.54	35.59	35.41	36.18	9,283,460	35.588	-1.65%
2023-08-18	0	42.50	42.45	42.50	42.25	42.65	3,445,607	146,373,541	42.481	36.18	36.14	36.18	35.97	36.31	4,047,372	36.165	-0.70%
2023-08-17	0	42.80	42.75	42.80	41.90	42.85	3,415,985	145,175,194	42.499	36.44	36.39	36.44	35.67	36.48	4,012,577	36.180	0.71%
2023-08-16	0	42.50	42.45	42.50	42.30	42.65	3,136,808	133,184,711	42.459	36.18	36.14	36.18	36.01	36.31	3,684,642	36.146	0.00%
2023-08-15	0	42.50	42.45	42.50	42.30	42.65	2,886,404	122,547,153	42.457	36.18	36.14	36.18	36.01	36.31	3,390,506	36.144	-0.70%
2023-08-14	0	42.80	42.75	42.80	42.40	43.05	3,274,547	139,681,175	42.657	36.44	36.39	36.44	36.10	36.65	3,846,437	36.314	-1.15%
2023-08-11	0	43.30	43.25	43.30	43.00	43.45	2,285,375	98,803,364	43.233	36.86	36.82	36.86	36.61	36.99	2,684,509	36.805	0.12%
2023-08-10	0	43.25	43.25	43.30	42.90	43.55	4,936,071	213,547,844	43.263	36.82	36.82	36.86	36.52	37.07	5,798,141	36.830	0.12%
2023-08-09	0	43.20	43.15	43.20	42.85	43.45	2,643,011	114,204,714	43.210	36.78	36.73	36.78	36.48	36.99	3,104,605	36.786	0.00%
2023-08-08	0	43.20	43.20	43.25	43.00	43.85	2,957,361	128,250,335	43.366	36.78	36.78	36.82	36.61	37.33	3,473,855	36.919	-1.26%
2023-08-07	0	43.75	43.70	43.75	43.15	44.10	3,603,267	157,741,898	43.777	37.25	37.20	37.25	36.73	37.54	4,232,567	37.269	1.74%
2023-08-04	0	43.00	43.00	43.05	42.80	43.70	6,809,044	294,559,035	43.260	36.61	36.61	36.65	36.44	37.20	7,998,224	36.828	-0.12%
2023-08-03	0	43.05	43.05	43.10	42.70	43.50	4,069,875	175,300,221	43.073	36.65	36.65	36.69	36.35	37.03	4,780,667	36.669	-1.49%
2023-08-02	0	43.70	43.65	43.70	43.50	44.95	4,060,477	178,186,443	43.883	37.20	37.16	37.20	37.03	38.27	4,769,627	37.359	-2.02%
2023-08-01	0	44.60	44.60	44.65	44.55	45.25	3,196,589	143,267,383	44.819	37.97	37.97	38.01	37.93	38.52	3,754,864	38.155	-0.89%
2023-07-31	0	45.00	45.00	45.10	44.90	45.60	3,794,565	171,237,763	45.127	38.31	38.31	38.39	38.22	38.82	4,457,275	38.418	-0.55%
2023-07-28	0	45.25	45.25	45.30	44.45	45.30	3,234,985	145,515,215	44.982	38.52	38.52	38.56	37.84	38.56	3,799,966	38.294	1.23%
2023-07-27	0	44.70	44.65	44.70	44.10	44.80	3,215,080	143,199,555	44.540	38.05	38.01	38.05	37.54	38.14	3,776,584	37.918	1.13%
2023-07-26	0	44.20	44.10	44.20	43.65	44.20	3,019,623	132,969,707	44.035	37.63	37.54	37.63	37.16	37.63	3,546,991	37.488	0.80%
2023-07-25	0	43.85	43.80	43.85	43.20	44.15	3,072,909	134,522,133	43.777	37.33	37.29	37.33	36.78	37.59	3,609,584	37.268	2.69%
2023-07-24	0	42.70	42.60	42.70	42.35	43.75	3,267,213	139,983,080	42.845	36.35	36.27	36.35	36.05	37.25	3,837,822	36.475	-2.40%
2023-07-21	0	43.75	43.65	43.75	42.80	43.95	2,602,453	113,351,461	43.556	37.25	37.16	37.25	36.44	37.42	3,056,964	37.080	0.57%
2023-07-20	0	43.50	43.45	43.50	43.10	43.70	2,757,395	119,677,966	43.403	37.03	36.99	37.03	36.69	37.20	3,238,966	36.949	-0.57%
2023-07-19	0	43.75	43.55	43.75	43.10	43.85	3,294,564	143,472,892	43.548	37.25	37.07	37.25	36.69	37.33	3,869,950	37.074	0.00%
2023-07-18	0	43.75	43.70	43.75	43.60	44.45	4,304,082	189,240,707	43.968	37.25	37.20	37.25	37.12	37.84	5,055,777	37.431	-1.35%
2023-07-14	0	44.35	44.30	44.35	43.60	44.50	4,941,879	218,547,424	44.224	37.76	37.71	37.76	37.12	37.88	5,804,964	37.648	1.72%
2023-07-13	0	43.60	43.55	43.60	42.70	43.65	2,880,493	125,125,296	43.439	37.12	37.07	37.12	36.35	37.16	3,383,563	36.980	2.83%
2023-07-12	0	42.40	42.35	42.40	42.20	42.80	2,397,750	101,788,765	42.452	36.10	36.05	36.10	35.93	36.44	2,816,510	36.140	0.12%
2023-07-11	0	42.35	42.30	42.35	41.60	42.50	3,732,780	157,693,540	42.246	36.05	36.01	36.05	35.41	36.18	4,384,699	35.965	0.36%
2023-07-10	0	42.20	42.05	42.20	41.70	42.50	4,779,212	201,238,721	42.107	35.93	35.80	35.93	35.50	36.18	5,613,887	35.847	0.36%
2023-07-07	0	42.05	42.00	42.05	41.80	42.35	3,647,310	153,258,032	42.019	35.80	35.76	35.80	35.59	36.05	4,284,302	35.772	-0.94%
2023-07-06	0	42.45	42.45	42.50	42.35	43.60	4,434,161	189,166,809	42.661	36.14	36.14	36.18	36.05	37.12	5,208,574	36.318	-2.41%
2023-07-05	0	43.50	43.40	43.50	43.20	43.80	2,689,522	117,043,123	43.518	37.03	36.95	37.03	36.78	37.29	3,159,239	37.048	0.23%
2023-07-04	0	43.40	43.40	43.45	43.25	43.70	1,749,491	75,999,286	43.441	36.95	36.95	36.99	36.82	37.20	2,055,034	36.982	-0.34%
2023-07-03	0	43.55	43.55	43.60	43.25	43.80	1,838,139	80,159,207	43.609	37.07	37.07	37.12	36.82	37.29	2,159,165	37.125	0.35%
2023-06-30	0	43.40	43.40	43.45	43.00	43.65	3,467,777	150,434,953	43.381	36.95	36.95	36.99	36.61	37.16	4,073,414	36.931	0.12%
2023-06-29	0	43.35	43.35	43.40	43.25	43.70	2,983,473	129,353,877	43.357	36.90	36.90	36.95	36.82	37.20	3,504,528	36.911	-0.69%
2023-06-28	0	43.65	43.65	43.70	43.15	43.75	3,220,894	140,257,813	43.546	37.16	37.16	37.20	36.73	37.25	3,783,414	37.072	0.11%
2023-06-27	0	43.60	43.55	43.60	43.15	43.60	3,270,866	142,232,538	43.485	37.12	37.07	37.12	36.73	37.12	3,842,113	37.019	0.69%
2023-06-26	0	43.30	43.30	43.35	42.80	43.70	3,300,244	143,065,796	43.350	36.86	36.86	36.90	36.44	37.20	3,876,622	36.905	0.81%
2023-06-23	0	42.95	42.95	43.10	42.80	43.65	5,477,757	235,769,625	43.041	36.56	36.56	36.69	36.44	37.16	6,434,431	36.642	-2.16%
2023-06-21	0	43.90	43.90	43.95	43.45	44.35	6,372,713	279,134,897	43.802	37.37	37.37	37.42	36.99	37.76	7,485,689	37.289	-1.46%
2023-06-20	0	44.55	44.55	44.60	44.30	44.70	3,524,228	156,977,835	44.542	37.93	37.93	37.97	37.71	38.05	4,139,724	37.920	-0.67%
2023-06-19	0	44.85	44.80	44.85	44.55	44.90	1,961,014	87,756,967	44.751	38.18	38.14	38.18	37.93	38.22	2,303,499	38.097	0.56%
2023-06-16	0	44.60	44.60	44.70	44.30	44.95	7,096,049	316,748,792	44.637	37.97	37.97	38.05	37.71	38.27	8,335,353	38.001	0.00%
2023-06-15	0	44.60	44.55	44.60	44.35	44.80	3,412,369	151,915,512	44.519	37.97	37.93	37.97	37.76	38.14	4,008,329	37.900	0.11%
2023-06-14	0	44.55	44.55	44.60	44.35	44.85	2,663,781	118,540,578	44.501	37.93	37.93	37.97	37.76	38.18	3,129,003	37.884	-0.67%
2023-06-13	0	44.85	44.80	44.85	44.45	45.00	2,823,887	126,345,342	44.742	38.18	38.14	38.18	37.84	38.31	3,317,071	38.089	0.00%
2023-06-12	0	44.85	44.80	44.85	44.70	45.15	2,178,903	97,892,819	44.928	38.18	38.14	38.18	38.05	38.44	2,559,442	38.248	-0.66%
2023-06-09	0	45.15	45.10	45.15	44.45	45.30	3,214,939	144,631,289	44.987	38.44	38.39	38.44	37.84	38.56	3,776,419	38.299	1.23%
2023-06-08	0	44.60	44.55	44.60	44.00	44.70	3,051,528	135,550,699	44.421	37.97	37.93	37.97	37.46	38.05	3,584,468	37.816	1.36%
2023-06-07	0	44.00	44.00	44.05	43.65	44.50	7,127,618	314,274,570	44.093	37.46	37.46	37.50	37.16	37.88	8,372,436	37.537	-0.23%
2023-06-06	0	44.10	44.05	44.10	43.65	44.25	4,671,492	205,678,310	44.028	37.54	37.50	37.54	37.16	37.67	5,487,354	37.482	-0.11%
2023-06-05	0	44.15	44.10	44.15	43.80	44.30	4,828,198	212,877,614	44.090	37.59	37.54	37.59	37.29	37.71	5,671,429	37.535	1.03%
2023-06-02	0	43.70	43.70	43.75	43.70	44.30	7,186,035	315,075,879	43.846	37.20	37.20	37.25	37.20	37.71	8,441,055	37.327	-0.11%
2023-06-01	0	43.75	43.70	43.75	42.60	44.60	16,150,471	701,494,917	43.435	37.25	37.20	37.25	36.27	37.97	18,971,103	36.977	3.67%
2023-05-31	0	42.20	42.20	42.40	42.00	42.65	24,115,597	1,019,588,478	42.279	35.93	35.93	36.10	35.76	36.31	28,327,315	35.993	-1.86%
2023-05-30	0	43.00	42.95	43.00	42.70	43.45	5,826,940	250,541,934	42.997	36.61	36.56	36.61	36.35	36.99	6,844,598	36.604	-0.46%
2023-05-29	0	43.20	43.15	43.20	43.15	43.85	7,584,781	329,123,791	43.393	36.78	36.73	36.78	36.73	37.33	8,909,441	36.941	0.23%
2023-05-25	0	43.10	43.10	43.20	42.85	43.50	9,886,982	427,811,804	43.270	36.69	36.69	36.78	36.48	37.03	11,613,714	36.837	-1.03%
2023-05-24	0	43.55	43.50	43.55	42.55	43.80	7,925,864	343,808,516	43.378	37.07	37.03	37.07	36.22	37.29	9,310,093	36.929	2.11%
2023-05-23	0	42.65	42.65	42.75	42.65	44.25	5,247,908	225,538,096	42.977	36.31	36.31	36.39	36.31	37.67	6,164,440	36.587	-1.27%
2023-05-22	0	45.05	45.00	45.05	44.80	45.35	4,030,263	181,831,520	45.117	36.78	36.74	36.78	36.57	37.02	4,936,872	36.831	-0.33%
2023-05-19	0	45.20	45.20	45.25	44.90	45.45	3,597,134	162,562,339	45.192	36.90	36.90	36.94	36.65	37.10	4,406,310	36.893	0.22%
2023-05-18	0	45.10	45.05	45.10	44.60	45.30	5,208,835	234,259,319	44.973	36.82	36.78	36.82	36.41	36.98	6,380,564	36.715	0.67%
2023-05-17	0	44.80	44.80	44.85	44.80	46.30	7,147,997	324,250,610	45.362	36.57	36.57	36.61	36.57	37.80	8,755,941	37.032	-2.93%
2023-05-16	0	46.15	46.10	46.15	46.10	46.65	4,758,249	220,231,829	46.284	37.68	37.63	37.68	37.63	38.08	5,828,618	37.785	-0.32%
2023-05-15	0	46.30	46.25	46.30	45.50	46.60	2,816,024	129,540,734	46.001	37.80	37.76	37.80	37.14	38.04	3,449,489	37.554	1.54%
2023-05-12	0	45.60	45.60	45.65	45.60	46.55	3,102,714	142,319,323	45.869	37.23	37.23	37.27	37.23	38.00	3,800,670	37.446	-1.83%
2023-05-11	0	46.45	46.40	46.45	45.90	46.65	3,797,047	175,766,433	46.290	37.92	37.88	37.92	37.47	38.08	4,651,194	37.790	0.98%
2023-05-10	0	46.00	46.00	46.05	45.80	46.50	3,361,519	155,063,160	46.129	37.55	37.55	37.59	37.39	37.96	4,117,693	37.658	-0.11%
2023-05-09	0	46.05	46.00	46.05	45.75	46.95	5,368,293	248,410,297	46.274	37.59	37.55	37.59	37.35	38.33	6,575,892	37.776	-0.97%
2023-05-08	0	46.50	46.50	46.55	46.25	47.05	4,903,574	228,010,811	46.499	37.96	37.96	38.00	37.76	38.41	6,006,634	37.960	-0.11%
2023-05-05	0	46.55	46.50	46.55	46.10	46.70	3,651,717	169,469,536	46.408	38.00	37.96	38.00	37.63	38.12	4,473,172	37.886	0.76%
2023-05-04	0	46.20	46.20	46.25	45.50	46.30	3,426,612	157,683,990	46.017	37.72	37.72	37.76	37.14	37.80	4,197,429	37.567	1.09%
2023-05-03	0	45.70	45.65	45.70	45.40	46.15	3,355,757	153,658,356	45.789	37.31	37.27	37.31	37.06	37.68	4,110,635	37.381	-0.98%
2023-05-02	0	46.15	46.05	46.15	45.90	47.20	4,402,924	203,891,245	46.308	37.68	37.59	37.68	37.47	38.53	5,393,363	37.804	-0.32%
2023-04-28	0	46.30	46.30	46.35	45.85	46.75	3,855,057	178,725,475	46.361	37.80	37.80	37.84	37.43	38.16	4,722,253	37.848	0.11%
2023-04-27	0	46.25	46.20	46.25	45.60	46.55	4,412,549	203,724,758	46.169	37.76	37.72	37.76	37.23	38.00	5,405,153	37.691	0.98%
2023-04-26	0	45.80	45.80	45.85	45.30	46.30	6,899,035	315,732,613	45.765	37.39	37.39	37.43	36.98	37.80	8,450,975	37.360	0.77%
2023-04-25	0	45.45	45.40	45.45	45.20	45.90	4,015,688	182,387,216	45.419	37.10	37.06	37.10	36.90	37.47	4,919,018	37.078	-0.55%
2023-04-24	0	45.70	45.70	45.75	45.30	46.05	3,811,185	173,942,640	45.640	37.31	37.31	37.35	36.98	37.59	4,668,512	37.259	-0.54%
2023-04-21	0	45.95	45.95	46.00	45.90	46.90	4,440,047	205,106,046	46.195	37.51	37.51	37.55	37.47	38.29	5,438,837	37.711	-0.65%
2023-04-20	0	46.25	46.25	46.30	45.80	46.80	5,740,195	265,668,276	46.282	37.76	37.76	37.80	37.39	38.21	7,031,453	37.783	0.00%
2023-04-19	0	46.25	46.25	46.30	46.15	47.25	4,470,688	208,137,403	46.556	37.76	37.76	37.80	37.68	38.57	5,476,370	38.006	-2.32%
2023-04-18	0	47.35	47.30	47.35	47.00	48.10	7,755,280	367,084,463	47.333	38.65	38.61	38.65	38.37	39.27	9,499,832	38.641	-1.87%
2023-04-17	0	48.25	48.20	48.25	47.40	48.30	3,991,458	191,486,673	47.974	39.39	39.35	39.39	38.70	39.43	4,889,337	39.164	0.42%
2023-04-14	0	48.05	48.05	48.10	47.65	48.45	3,245,847	155,630,930	47.948	39.23	39.23	39.27	38.90	39.55	3,976,001	39.143	-0.31%
2023-04-13	0	48.20	48.15	48.20	47.45	48.25	2,354,219	113,041,694	48.017	39.35	39.31	39.35	38.74	39.39	2,883,801	39.199	0.21%
2023-04-12	0	48.10	48.10	48.15	47.85	48.40	2,938,632	141,254,160	48.068	39.27	39.27	39.31	39.06	39.51	3,599,678	39.241	0.00%
2023-04-11	0	48.10	48.10	48.15	47.75	48.80	2,595,191	124,885,100	48.122	39.27	39.27	39.31	38.98	39.84	3,178,980	39.285	0.00%
2023-04-06	0	48.10	48.10	48.15	47.70	48.70	3,316,118	159,441,559	48.081	39.27	39.27	39.31	38.94	39.76	4,062,080	39.251	0.63%
2023-04-04	0	47.80	47.80	47.85	47.65	48.40	3,586,335	172,016,030	47.964	39.02	39.02	39.06	38.90	39.51	4,393,082	39.156	-0.10%
2023-04-03	0	47.85	47.85	47.90	47.50	48.05	1,903,488	90,929,558	47.770	39.06	39.06	39.10	38.78	39.23	2,331,678	38.997	0.42%
2023-03-31	0	47.65	47.60	47.65	47.50	48.40	4,832,641	230,802,096	47.759	38.90	38.86	38.90	38.78	39.51	5,919,745	38.989	0.00%
2023-03-30	0	47.65	47.65	47.70	47.20	47.90	4,268,395	202,946,140	47.546	38.90	38.90	38.94	38.53	39.10	5,228,571	38.815	0.11%
2023-03-29	0	47.60	47.55	47.60	47.25	48.00	2,153,319	102,480,777	47.592	38.86	38.82	38.86	38.57	39.19	2,637,709	38.852	0.32%
2023-03-28	0	47.45	47.45	47.50	47.00	47.80	3,087,538	146,733,527	47.524	38.74	38.74	38.78	38.37	39.02	3,782,080	38.797	0.42%
2023-03-27	0	47.25	47.20	47.25	46.90	47.75	3,463,217	163,913,940	47.330	38.57	38.53	38.57	38.29	38.98	4,242,268	38.638	0.21%
2023-03-24	0	47.15	47.15	47.25	46.40	47.45	3,771,163	177,838,121	47.157	38.49	38.49	38.57	37.88	38.74	4,619,487	38.497	0.86%
2023-03-23	0	46.75	46.75	46.80	46.50	47.20	5,153,202	240,781,295	46.725	38.16	38.16	38.21	37.96	38.53	6,312,416	38.144	0.00%
2023-03-22	0	46.75	46.75	46.80	46.40	47.15	5,456,361	254,834,105	46.704	38.16	38.16	38.21	37.88	38.49	6,683,771	38.127	1.63%
2023-03-21	0	46.00	45.95	46.00	46.00	47.05	5,096,372	236,187,883	46.344	37.55	37.51	37.55	37.55	38.41	6,242,802	37.834	-0.76%
2023-03-20	0	46.35	46.30	46.35	45.90	47.25	3,967,336	183,872,602	46.347	37.84	37.80	37.84	37.47	38.57	4,859,789	37.836	-2.42%
2023-03-17	0	47.50	47.50	47.55	45.60	48.65	15,937,938	742,130,782	46.564	38.78	38.78	38.82	37.23	39.72	19,523,181	38.013	-2.66%
2023-03-16	0	48.80	48.75	48.80	48.40	49.65	2,801,078	136,711,272	48.807	39.84	39.80	39.84	39.51	40.53	3,431,181	39.844	-1.91%
2023-03-15	0	49.75	49.70	49.75	49.25	50.20	3,229,791	160,724,920	49.763	40.61	40.57	40.61	40.21	40.98	3,956,333	40.625	0.81%
2023-03-14	0	49.35	49.30	49.35	48.95	49.70	2,324,206	114,784,281	49.386	40.29	40.25	40.29	39.96	40.57	2,847,037	40.317	-0.20%
2023-03-13	0	49.45	49.40	49.45	48.80	49.55	2,887,556	142,064,867	49.199	40.37	40.33	40.37	39.84	40.45	3,537,112	40.164	0.51%
2023-03-10	0	49.20	49.10	49.20	49.00	49.90	4,231,656	208,512,120	49.274	40.16	40.08	40.16	40.00	40.74	5,183,568	40.226	-1.89%
2023-03-09	0	50.15	50.15	50.20	49.75	50.80	4,655,859	234,365,466	50.338	40.94	40.94	40.98	40.61	41.47	5,703,196	41.094	0.80%
2023-03-08	0	49.75	49.70	49.75	49.20	49.95	3,501,495	173,997,405	49.692	40.61	40.57	40.61	40.16	40.78	4,289,157	40.567	-0.50%
2023-03-07	0	50.00	50.00	50.05	49.70	50.50	2,227,369	111,521,599	50.069	40.82	40.82	40.86	40.57	41.23	2,728,416	40.874	0.20%
2023-03-06	0	49.90	49.90	49.95	49.50	50.45	2,484,197	124,274,009	50.026	40.74	40.74	40.78	40.41	41.19	3,043,018	40.839	-0.10%
2023-03-03	0	49.95	49.90	49.95	49.55	50.40	2,229,370	111,426,503	49.981	40.78	40.74	40.78	40.45	41.14	2,730,867	40.803	0.20%
2023-03-02	0	49.85	49.80	49.85	49.35	50.10	2,145,091	106,755,967	49.768	40.70	40.65	40.70	40.29	40.90	2,627,630	40.628	-0.30%
2023-03-01	0	50.00	50.00	50.05	49.00	50.15	2,857,835	141,882,135	49.647	40.82	40.82	40.86	40.00	40.94	3,500,706	40.530	1.63%
2023-02-28	0	49.20	49.15	49.20	49.00	50.40	4,979,110	245,646,409	49.335	40.16	40.12	40.16	40.00	41.14	6,099,162	40.275	-0.91%
2023-02-27	0	49.65	49.60	49.65	49.20	49.90	1,926,613	95,498,198	49.568	40.53	40.49	40.53	40.16	40.74	2,360,005	40.465	0.51%
2023-02-24	0	49.40	49.35	49.40	48.95	49.65	2,134,501	105,327,147	49.345	40.33	40.29	40.33	39.96	40.53	2,614,658	40.283	-0.60%
2023-02-23	0	49.70	49.65	49.70	49.50	50.60	2,223,418	110,978,094	49.913	40.57	40.53	40.57	40.41	41.31	2,723,576	40.747	-1.29%
2023-02-22	0	50.35	50.35	50.40	50.15	51.10	3,011,933	152,176,127	50.524	41.10	41.10	41.14	40.94	41.72	3,689,468	41.246	0.20%
2023-02-21	0	50.25	50.20	50.25	50.00	50.90	1,743,930	87,857,013	50.379	41.02	40.98	41.02	40.82	41.55	2,136,227	41.127	0.50%
2023-02-20	0	50.00	50.00	50.10	49.70	50.25	1,229,902	61,570,816	50.062	40.82	40.82	40.90	40.57	41.02	1,506,569	40.868	0.20%
2023-02-17	0	49.90	49.90	49.95	49.75	50.50	2,704,850	135,292,756	50.019	40.74	40.74	40.78	40.61	41.23	3,313,307	40.833	-1.29%
2023-02-16	0	50.55	50.50	50.55	50.20	51.20	1,703,505	86,345,815	50.687	41.27	41.23	41.27	40.98	41.80	2,086,709	41.379	0.50%
2023-02-15	0	50.30	50.25	50.30	50.20	51.50	2,788,573	140,720,146	50.463	41.06	41.02	41.06	40.98	42.04	3,415,863	41.196	-2.04%
2023-02-14	0	51.35	51.35	51.40	50.25	51.65	3,816,806	195,850,176	51.313	41.92	41.92	41.96	41.02	42.16	4,675,397	41.890	1.88%
2023-02-13	0	50.40	50.35	50.40	49.70	51.00	2,959,226	149,116,542	50.390	41.14	41.10	41.14	40.57	41.63	3,624,905	41.137	-0.79%
2023-02-10	0	50.80	50.75	50.80	50.45	51.05	1,779,452	90,345,058	50.771	41.47	41.43	41.47	41.19	41.68	2,179,740	41.448	0.20%
2023-02-09	0	50.70	50.70	50.75	50.35	51.05	2,306,841	116,976,254	50.708	41.39	41.39	41.43	41.10	41.68	2,825,765	41.396	-0.10%
2023-02-08	0	50.75	50.65	50.75	50.25	51.10	2,635,817	133,502,697	50.649	41.43	41.35	41.43	41.02	41.72	3,228,745	41.348	1.20%
2023-02-07	0	50.15	50.00	50.15	49.65	50.55	2,143,492	107,332,241	50.074	40.94	40.82	40.94	40.53	41.27	2,625,671	40.878	0.50%
2023-02-06	0	49.90	49.85	49.90	49.60	51.00	4,561,048	228,460,302	50.089	40.74	40.70	40.74	40.49	41.63	5,587,057	40.891	-2.44%
2023-02-03	0	51.15	51.05	51.15	50.60	52.25	3,557,209	182,560,309	51.321	41.76	41.68	41.76	41.31	42.65	4,357,404	41.897	-0.87%
2023-02-02	0	51.60	51.50	51.60	50.70	51.80	3,444,114	177,260,832	51.468	42.12	42.04	42.12	41.39	42.29	4,218,868	42.016	1.38%
2023-02-01	0	50.90	50.85	50.90	50.35	51.20	4,715,392	239,067,607	50.699	41.55	41.51	41.55	41.10	41.80	5,776,121	41.389	1.60%
2023-01-31	0	50.10	50.10	50.15	49.95	51.70	6,456,951	327,071,823	50.654	40.90	40.90	40.94	40.78	42.21	7,909,444	41.352	-1.09%
2023-01-30	0	50.65	50.60	50.65	50.40	51.40	3,125,563	159,356,925	50.985	41.35	41.31	41.35	41.14	41.96	3,828,659	41.622	0.60%
2023-01-27	0	50.35	50.35	50.40	50.15	51.00	3,976,197	200,382,673	50.396	41.10	41.10	41.14	40.94	41.63	4,870,643	41.141	-0.59%
2023-01-26	0	50.65	50.65	50.70	49.90	51.55	7,726,692	392,638,207	50.816	41.35	41.35	41.39	40.74	42.08	9,464,813	41.484	1.81%
2023-01-20	0	49.75	49.75	49.80	49.25	49.85	2,756,963	136,625,019	49.556	40.61	40.61	40.65	40.21	40.70	3,377,142	40.456	0.51%
2023-01-19	0	49.50	49.50	49.55	49.00	49.85	2,085,654	103,189,222	49.476	40.41	40.41	40.45	40.00	40.70	2,554,822	40.390	0.20%
2023-01-18	0	49.40	49.35	49.40	49.10	49.65	2,440,515	120,330,798	49.305	40.33	40.29	40.33	40.08	40.53	2,989,509	40.251	0.20%
2023-01-17	0	49.30	49.25	49.30	49.05	50.00	2,670,808	131,764,115	49.335	40.25	40.21	40.25	40.04	40.82	3,271,607	40.275	-1.20%
2023-01-16	0	49.90	49.90	49.95	49.40	50.25	2,560,288	127,849,822	49.936	40.74	40.74	40.78	40.33	41.02	3,136,225	40.766	0.91%
2023-01-13	0	49.45	49.45	49.50	49.45	50.45	2,585,948	128,820,817	49.816	40.37	40.37	40.41	40.37	41.19	3,167,658	40.668	-1.30%
2023-01-12	0	50.10	50.05	50.10	49.25	50.45	4,233,444	212,017,504	50.082	40.90	40.86	40.90	40.21	41.19	5,185,758	40.885	1.93%
2023-01-11	0	49.15	49.15	49.25	48.95	49.85	3,069,256	151,527,078	49.369	40.12	40.12	40.21	39.96	40.70	3,759,686	40.303	-1.01%
2023-01-10	0	49.65	49.60	49.65	49.40	50.10	4,197,559	208,403,522	49.649	40.53	40.49	40.53	40.33	40.90	5,141,801	40.531	0.20%
2023-01-09	0	49.55	49.50	49.55	49.15	50.30	1,962,939	97,308,281	49.573	40.45	40.41	40.45	40.12	41.06	2,404,503	40.469	0.00%
2023-01-06	0	49.55	49.55	49.60	49.25	50.25	4,665,300	231,281,493	49.575	40.45	40.45	40.49	40.21	41.02	5,714,760	40.471	-0.20%
2023-01-05	0	49.65	49.65	49.70	48.65	49.80	4,768,887	235,629,679	49.410	40.53	40.53	40.57	39.72	40.65	5,841,649	40.336	2.16%
2023-01-04	0	48.60	48.50	48.60	47.95	48.80	4,064,954	196,680,455	48.384	39.68	39.59	39.68	39.14	39.84	4,979,366	39.499	1.04%
2023-01-03	0	48.10	48.05	48.10	46.55	48.35	3,130,309	149,316,953	47.700	39.27	39.23	39.27	38.00	39.47	3,834,473	38.941	0.10%
2022-12-30	0	48.05	48.05	48.10	47.65	48.45	2,674,602	128,443,555	48.023	39.23	39.23	39.27	38.90	39.55	3,276,254	39.204	0.10%
2022-12-29	0	48.00	47.95	48.00	47.75	48.45	3,013,086	144,512,231	47.962	39.19	39.14	39.19	38.98	39.55	3,690,880	39.154	0.00%
2022-12-28	0	48.00	48.00	48.05	47.90	48.75	3,216,763	155,252,181	48.263	39.19	39.19	39.23	39.10	39.80	3,940,375	39.400	-0.52%
2022-12-23	0	48.25	48.25	48.30	47.70	48.50	2,427,602	116,787,533	48.108	39.39	39.39	39.43	38.94	39.59	2,973,692	39.274	-0.10%
2022-12-22	0	48.30	48.30	48.35	47.50	48.45	4,258,183	204,980,638	48.138	39.43	39.43	39.47	38.78	39.55	5,216,062	39.298	2.77%
2022-12-21	0	47.00	47.00	47.10	46.70	47.40	3,934,638	185,237,871	47.079	38.37	38.37	38.45	38.12	38.70	4,819,736	38.433	-0.32%
2022-12-20	0	47.15	47.15	47.20	45.75	47.40	5,759,619	270,516,958	46.968	38.49	38.49	38.53	37.35	38.70	7,055,247	38.343	1.73%
2022-12-19	0	46.35	46.20	46.35	45.80	46.40	4,036,629	186,188,933	46.125	37.84	37.72	37.84	37.39	37.88	4,944,670	37.654	1.09%
2022-12-16	0	45.85	45.85	46.00	45.85	47.00	15,504,475	713,766,897	46.036	37.43	37.43	37.55	37.43	38.37	18,992,210	37.582	-1.50%
2022-12-15	0	46.55	46.50	46.55	46.30	47.20	5,468,775	255,062,082	46.640	38.00	37.96	38.00	37.80	38.53	6,698,977	38.075	-0.64%
2022-12-14	0	46.85	46.80	46.90	46.70	47.55	5,699,584	268,299,670	47.074	38.25	38.21	38.29	38.12	38.82	6,981,707	38.429	-0.21%
2022-12-13	0	46.95	46.90	46.95	45.90	47.00	7,752,508	361,073,247	46.575	38.33	38.29	38.33	37.47	38.37	9,496,437	38.022	0.75%
2022-12-12	0	46.60	46.55	46.60	46.10	47.20	3,988,749	185,858,392	46.596	38.04	38.00	38.04	37.63	38.53	4,886,019	38.039	-1.58%
2022-12-09	0	47.35	47.30	47.35	45.15	47.80	8,215,475	386,469,025	47.042	38.65	38.61	38.65	36.86	39.02	10,063,548	38.403	3.50%
2022-12-08	0	45.75	45.75	45.80	45.25	45.95	7,772,292	354,577,895	45.621	37.35	37.35	37.39	36.94	37.51	9,520,671	37.243	0.55%
2022-12-07	0	45.50	45.45	45.50	45.50	46.85	7,367,569	339,364,701	46.062	37.14	37.10	37.14	37.14	38.25	9,024,905	37.603	-2.36%
2022-12-06	0	46.60	46.55	46.60	45.25	46.60	6,444,370	296,124,150	45.951	38.04	38.00	38.04	36.94	38.04	7,894,033	37.512	1.08%
2022-12-05	0	46.10	46.05	46.10	46.05	46.50	4,970,816	229,792,889	46.228	37.63	37.59	37.63	37.59	37.96	6,089,002	37.739	-0.22%
2022-12-02	0	46.20	46.15	46.20	45.85	46.90	5,154,652	238,267,830	46.224	37.72	37.68	37.72	37.43	38.29	6,314,192	37.735	-0.32%
2022-12-01	0	46.35	46.30	46.35	46.10	47.45	6,414,525	298,283,331	46.501	37.84	37.80	37.84	37.63	38.74	7,857,474	37.962	-0.43%
2022-11-30	0	46.55	46.50	46.55	46.10	46.90	11,726,690	545,114,748	46.485	38.00	37.96	38.00	37.63	38.29	14,364,612	37.948	-1.27%
2022-11-29	0	47.15	47.15	47.20	46.70	47.70	4,759,169	223,862,151	47.038	38.49	38.49	38.53	38.12	38.94	5,829,745	38.400	1.62%
2022-11-28	0	46.40	46.40	46.45	45.05	46.65	3,739,247	172,442,602	46.117	37.88	37.88	37.92	36.78	38.08	4,580,391	37.648	-2.01%
2022-11-25	0	47.35	47.35	47.40	46.30	47.65	2,929,079	138,533,703	47.296	38.65	38.65	38.70	37.80	38.90	3,587,976	38.611	0.74%
2022-11-24	0	47.00	47.00	47.05	46.45	47.15	2,410,774	112,710,214	46.753	38.37	38.37	38.41	37.92	38.49	2,953,078	38.167	1.18%
2022-11-23	0	46.45	46.45	46.50	46.00	46.55	1,920,178	88,986,989	46.343	37.92	37.92	37.96	37.55	38.00	2,352,122	37.833	0.32%
2022-11-22	0	46.30	46.30	46.35	46.00	47.20	2,618,001	121,595,707	46.446	37.80	37.80	37.84	37.55	38.53	3,206,921	37.917	-0.54%
2022-11-21	0	46.55	46.50	46.55	45.85	46.60	2,093,833	97,005,215	46.329	38.00	37.96	38.00	37.43	38.04	2,564,841	37.821	-0.75%
2022-11-18	0	46.90	46.85	46.90	46.40	47.20	3,838,391	179,742,404	46.828	38.29	38.25	38.29	37.88	38.53	4,701,838	38.228	-0.42%
2022-11-17	0	47.10	47.10	47.15	46.80	47.75	2,974,828	140,464,060	47.218	38.45	38.45	38.49	38.21	38.98	3,644,016	38.546	-1.88%
2022-11-16	0	48.00	48.00	48.05	46.60	48.90	4,979,396	238,767,502	47.951	39.19	39.19	39.23	38.04	39.92	6,099,512	39.145	1.91%
2022-11-15	0	47.10	47.05	47.10	46.80	47.95	4,967,372	234,468,164	47.202	38.45	38.41	38.45	38.21	39.14	6,084,784	38.534	-0.63%
2022-11-14	0	47.40	47.40	47.45	47.00	48.75	4,814,592	229,609,839	47.690	38.70	38.70	38.74	38.37	39.80	5,897,636	38.933	0.42%
2022-11-11	0	47.20	47.15	47.20	46.80	48.15	4,870,078	231,180,888	47.470	38.53	38.49	38.53	38.21	39.31	5,965,603	38.752	3.74%
2022-11-10	0	45.50	45.50	45.55	44.40	45.65	2,621,819	118,220,027	45.091	37.14	37.14	37.19	36.25	37.27	3,211,598	36.810	0.89%
2022-11-09	0	45.10	45.05	45.10	44.75	46.25	2,350,315	106,435,183	45.285	36.82	36.78	36.82	36.53	37.76	2,879,019	36.969	-1.20%
2022-11-08	0	45.65	45.60	45.65	45.30	45.80	1,915,179	87,364,182	45.617	37.27	37.23	37.27	36.98	37.39	2,345,999	37.240	0.44%
2022-11-07	0	45.45	45.40	45.45	44.50	46.10	3,074,113	139,716,162	45.449	37.10	37.06	37.10	36.33	37.63	3,765,635	37.103	1.11%
2022-11-04	0	44.95	44.90	44.95	43.35	45.80	4,846,106	217,915,346	44.967	36.70	36.65	36.70	35.39	37.39	5,936,239	36.709	2.51%
2022-11-03	0	43.85	43.75	43.85	43.65	44.30	2,685,556	117,823,684	43.873	35.80	35.72	35.80	35.63	36.16	3,289,672	35.816	-2.12%
2022-11-02	0	44.80	44.55	44.95	43.55	45.15	3,407,749	151,489,108	44.454	36.57	36.37	36.70	35.55	36.86	4,174,323	36.291	1.59%
2022-11-01	0	44.10	44.05	44.10	42.75	44.40	3,340,702	146,500,452	43.853	36.00	35.96	36.00	34.90	36.25	4,092,194	35.800	1.61%
2022-10-31	0	43.40	43.35	43.40	42.90	44.25	5,361,294	233,778,647	43.605	35.43	35.39	35.43	35.02	36.12	6,567,318	35.597	-2.91%
2022-10-28	0	44.70	44.60	44.70	44.20	45.65	3,430,317	153,752,012	44.822	36.49	36.41	36.49	36.08	37.27	4,201,968	36.590	-1.00%
2022-10-27	0	45.15	45.10	45.15	44.95	45.65	5,512,021	249,635,800	45.289	36.86	36.82	36.86	36.70	37.27	6,751,951	36.972	1.35%
2022-10-26	0	44.55	44.50	44.55	44.20	45.05	4,200,763	187,312,061	44.590	36.37	36.33	36.37	36.08	36.78	5,145,726	36.401	0.79%
2022-10-25	0	44.20	44.20	44.25	43.75	45.00	6,319,678	279,636,685	44.249	36.08	36.08	36.12	35.72	36.74	7,741,291	36.123	-1.78%
2022-10-24	0	45.00	44.95	45.00	43.85	45.35	7,221,311	322,015,265	44.592	36.74	36.70	36.74	35.80	37.02	8,845,747	36.403	-1.64%
2022-10-21	0	45.75	45.75	45.80	45.30	46.50	4,129,144	188,564,284	45.667	37.35	37.35	37.39	36.98	37.96	5,057,996	37.280	-1.61%
2022-10-20	0	46.50	46.50	46.55	45.25	46.55	5,408,339	249,386,491	46.111	37.96	37.96	38.00	36.94	38.00	6,624,946	37.644	2.09%
2022-10-19	0	45.55	45.55	45.60	45.40	47.00	4,123,202	189,574,481	45.977	37.19	37.19	37.23	37.06	38.37	5,050,717	37.534	0.33%
2022-10-18	0	45.40	45.40	45.45	44.75	45.90	5,329,029	241,445,562	45.308	37.06	37.06	37.10	36.53	37.47	6,527,795	36.987	-1.09%
2022-10-17	0	45.90	45.90	45.95	45.05	46.10	3,335,126	151,829,967	45.525	37.47	37.47	37.51	36.78	37.63	4,085,363	37.164	0.22%
2022-10-14	0	45.80	45.75	45.80	45.65	47.30	3,657,461	169,379,837	46.311	37.39	37.35	37.39	37.27	38.61	4,480,208	37.806	-0.97%
2022-10-13	0	46.25	46.25	46.30	45.30	46.55	4,006,996	184,102,519	45.945	37.76	37.76	37.80	36.98	38.00	4,908,371	37.508	1.20%
2022-10-12	0	45.70	45.70	45.75	45.60	47.45	6,456,730	298,607,301	46.247	37.31	37.31	37.35	37.23	38.74	7,909,173	37.755	-3.59%
2022-10-11	0	47.40	47.30	47.40	47.00	47.70	2,464,041	116,694,189	47.359	38.70	38.61	38.70	38.37	38.94	3,018,328	38.662	0.53%
2022-10-10	0	47.15	47.15	47.20	47.05	47.65	2,123,184	100,287,357	47.234	38.49	38.49	38.53	38.41	38.90	2,600,795	38.560	-2.18%
2022-10-07	0	48.20	48.20	48.25	47.65	48.35	2,150,181	103,542,019	48.155	39.35	39.35	39.39	38.90	39.47	2,633,865	39.312	-1.03%
2022-10-06	0	48.70	48.65	48.70	48.20	48.95	2,837,016	138,093,621	48.676	39.76	39.72	39.76	39.35	39.96	3,475,203	39.737	0.31%
2022-10-05	0	48.55	48.55	48.60	47.30	48.75	5,196,787	250,935,286	48.287	39.63	39.63	39.68	38.61	39.80	6,365,805	39.419	3.63%
2022-10-03	0	46.85	46.85	46.90	46.50	47.15	6,101,476	285,806,252	46.842	38.25	38.25	38.29	37.96	38.49	7,474,004	38.240	-0.74%
2022-09-30	0	47.20	47.15	47.20	46.55	47.35	7,530,553	354,906,772	47.129	38.53	38.49	38.53	38.00	38.65	9,224,553	38.474	0.00%
2022-09-29	0	47.20	47.15	47.20	46.70	48.15	13,180,202	623,184,811	47.282	38.53	38.49	38.53	38.12	39.31	16,145,092	38.599	1.83%
2022-09-28	0	46.35	46.35	46.40	46.10	50.15	10,825,059	509,136,969	47.033	37.84	37.84	37.88	37.63	40.94	13,260,159	38.396	-6.65%
2022-09-27	0	49.65	49.65	49.70	48.40	49.85	9,087,076	449,807,071	49.500	40.53	40.53	40.57	39.51	40.70	11,131,216	40.410	3.01%
2022-09-26	0	48.20	48.20	48.25	47.10	52.25	15,021,047	731,143,369	48.675	39.35	39.35	39.39	38.45	42.65	18,400,035	39.736	-8.63%
2022-09-23	0	52.75	52.75	52.80	52.30	53.00	3,700,546	195,047,483	52.708	43.06	43.06	43.10	42.70	43.27	4,532,985	43.028	-0.47%
2022-09-22	0	53.00	52.95	53.00	52.50	53.65	3,670,389	194,279,725	52.932	43.27	43.23	43.27	42.86	43.80	4,496,044	43.211	-0.93%
2022-09-21	0	53.50	53.45	53.50	53.35	53.85	3,534,025	189,182,595	53.532	43.68	43.63	43.68	43.55	43.96	4,329,005	43.701	-0.19%
2022-09-20	0	53.60	53.60	53.70	53.30	53.85	3,414,533	182,991,523	53.592	43.76	43.76	43.84	43.51	43.96	4,182,633	43.750	0.85%
2022-09-19	0	53.15	53.05	53.15	52.75	53.30	2,214,206	117,528,130	53.079	43.39	43.31	43.39	43.06	43.51	2,712,292	43.332	0.95%
2022-09-16	0	52.65	52.65	52.70	52.30	52.85	7,225,760	380,156,428	52.611	42.98	42.98	43.02	42.70	43.14	8,851,196	42.950	-0.19%
2022-09-15	0	52.75	52.70	52.75	52.10	53.00	2,091,903	110,095,060	52.629	43.06	43.02	43.06	42.53	43.27	2,562,477	42.964	0.86%
2022-09-14	0	52.30	52.30	52.50	52.00	52.70	5,274,276	276,069,548	52.343	42.70	42.70	42.86	42.45	43.02	6,460,726	42.730	-0.95%
2022-09-13	0	52.80	52.75	52.80	52.05	53.05	4,279,386	225,309,145	52.650	43.10	43.06	43.10	42.49	43.31	5,242,035	42.981	-0.94%
2022-09-09	0	53.30	53.25	53.30	53.10	53.75	3,752,710	200,297,180	53.374	43.51	43.47	43.51	43.35	43.88	4,596,883	43.572	0.28%
2022-09-08	0	53.15	53.05	53.15	52.70	53.30	3,413,552	181,215,670	53.087	43.39	43.31	43.39	43.02	43.51	4,181,431	43.338	0.76%
2022-09-07	0	52.75	52.75	52.80	52.25	52.85	2,524,257	132,758,937	52.593	43.06	43.06	43.10	42.65	43.14	3,092,089	42.935	-0.28%
2022-09-06	0	52.90	52.90	53.00	52.50	53.05	1,681,282	88,848,953	52.846	43.19	43.19	43.27	42.86	43.31	2,059,487	43.141	0.19%
2022-09-05	0	52.80	52.70	52.80	51.50	52.85	3,248,354	170,433,610	52.468	43.10	43.02	43.10	42.04	43.14	3,979,072	42.833	1.21%
2022-09-02	0	52.60	52.60	52.80	52.40	53.10	5,463,932	287,928,865	52.696	42.59	42.59	42.75	42.43	42.99	6,748,211	42.667	0.29%
2022-09-01	0	52.45	52.40	52.45	51.70	52.60	3,882,530	203,555,495	52.429	42.47	42.43	42.47	41.86	42.59	4,795,106	42.451	-1.22%
2022-08-31	0	53.10	53.10	53.15	52.80	53.35	7,055,645	374,735,019	53.111	42.99	42.99	43.03	42.75	43.20	8,714,051	43.004	-0.75%
2022-08-30	0	53.50	53.45	53.50	53.20	54.40	4,511,338	241,784,498	53.595	43.32	43.28	43.32	43.08	44.05	5,571,713	43.395	-0.56%
2022-08-29	0	53.80	53.75	53.80	53.30	53.95	2,081,833	111,542,404	53.579	43.56	43.52	43.56	43.16	43.68	2,571,161	43.382	-0.28%
2022-08-26	0	53.95	53.90	53.95	53.45	54.25	3,397,847	182,993,229	53.856	43.68	43.64	43.68	43.28	43.93	4,196,499	43.606	1.12%
2022-08-25	0	53.35	53.30	53.35	52.95	54.35	2,405,432	128,249,264	53.317	43.20	43.16	43.20	42.87	44.01	2,970,821	43.170	-0.28%
2022-08-24	0	53.50	53.45	53.50	52.90	53.60	3,550,276	189,156,667	53.279	43.32	43.28	43.32	42.83	43.40	4,384,756	43.140	-0.19%
2022-08-23	0	53.60	53.60	53.65	53.35	54.35	5,205,730	279,322,489	53.657	43.40	43.40	43.44	43.20	44.01	6,429,319	43.445	-1.29%
2022-08-22	0	54.30	54.30	54.35	54.10	54.65	2,336,772	127,000,329	54.349	43.97	43.97	44.01	43.80	44.25	2,886,022	44.005	0.09%
2022-08-19	0	54.25	54.25	54.30	54.10	54.80	2,184,172	118,640,914	54.318	43.93	43.93	43.97	43.80	44.37	2,697,554	43.981	-1.45%
2022-08-18	0	55.05	54.95	55.05	53.75	55.20	5,759,838	315,565,502	54.787	44.57	44.49	44.57	43.52	44.69	7,113,668	44.360	2.23%
2022-08-17	0	53.85	53.85	53.90	53.65	54.15	2,807,932	151,323,708	53.892	43.60	43.60	43.64	43.44	43.84	3,467,927	43.635	-0.28%
2022-08-16	0	54.00	53.95	54.05	53.80	54.50	2,296,371	124,136,245	54.058	43.72	43.68	43.76	43.56	44.13	2,836,125	43.770	-0.64%
2022-08-15	0	54.35	54.30	54.35	54.05	54.70	1,509,682	82,082,523	54.371	44.01	43.97	44.01	43.76	44.29	1,864,528	44.023	-0.37%
2022-08-12	0	54.55	54.55	54.60	54.25	55.00	2,580,509	140,666,095	54.511	44.17	44.17	44.21	43.93	44.53	3,187,049	44.137	-0.46%
2022-08-11	0	54.80	54.75	54.80	54.45	55.10	3,817,258	209,041,099	54.762	44.37	44.33	44.37	44.09	44.61	4,714,492	44.340	0.55%
2022-08-10	0	54.50	54.45	54.50	54.10	55.20	3,320,687	180,825,988	54.454	44.13	44.09	44.13	43.80	44.69	4,101,203	44.091	-1.27%
2022-08-09	0	55.20	55.15	55.20	53.70	56.30	7,429,457	408,827,937	55.028	44.69	44.65	44.69	43.48	45.59	9,175,726	44.555	2.03%
2022-08-08	0	54.10	54.05	54.10	53.55	54.35	3,707,658	200,364,428	54.041	43.80	43.76	43.80	43.36	44.01	4,579,131	43.756	-0.73%
2022-08-05	0	54.50	54.45	54.55	53.95	54.65	6,446,157	350,216,140	54.329	44.13	44.09	44.17	43.68	44.25	7,961,304	43.990	0.37%
2022-08-04	0	54.30	54.25	54.30	53.85	54.65	3,235,027	175,464,275	54.239	43.97	43.93	43.97	43.60	44.25	3,995,409	43.916	0.37%
2022-08-03	0	54.10	54.05	54.10	54.00	54.80	2,452,280	132,785,056	54.148	43.80	43.76	43.80	43.72	44.37	3,028,680	43.843	-0.55%
2022-08-02	0	54.40	54.35	54.40	53.95	55.40	2,855,210	155,396,407	54.426	44.05	44.01	44.05	43.68	44.86	3,526,317	44.068	-1.81%
2022-08-01	0	55.40	55.40	55.45	55.00	55.80	2,227,594	123,427,777	55.409	44.86	44.86	44.90	44.53	45.18	2,751,182	44.864	-0.09%
2022-07-29	0	55.45	55.45	55.50	55.25	56.20	3,525,007	196,041,709	55.615	44.90	44.90	44.94	44.74	45.50	4,353,548	45.030	-0.72%
2022-07-28	0	55.85	55.80	55.85	55.30	56.10	3,797,709	211,634,495	55.727	45.22	45.18	45.22	44.78	45.42	4,690,348	45.121	0.36%
2022-07-27	0	55.65	55.60	55.65	54.85	55.70	2,996,343	166,020,682	55.408	45.06	45.02	45.06	44.41	45.10	3,700,623	44.863	-0.45%
2022-07-26	0	55.90	55.90	55.95	55.35	56.00	4,033,888	224,713,920	55.707	45.26	45.26	45.30	44.82	45.34	4,982,040	45.105	0.72%
2022-07-25	0	55.50	55.50	55.55	54.75	55.65	2,859,743	158,322,433	55.362	44.94	44.94	44.98	44.33	45.06	3,531,916	44.826	0.36%
2022-07-22	0	55.30	55.30	55.35	55.05	55.70	2,002,967	110,809,488	55.323	44.78	44.78	44.82	44.57	45.10	2,473,758	44.794	0.00%
2022-07-21	0	55.30	55.25	55.30	55.15	56.00	2,116,386	117,339,563	55.443	44.78	44.74	44.78	44.65	45.34	2,613,835	44.892	-0.81%
2022-07-20	0	55.75	55.70	55.75	55.10	55.85	3,157,878	175,021,873	55.424	45.14	45.10	45.14	44.61	45.22	3,900,127	44.876	1.09%
2022-07-19	0	55.15	55.15	55.20	54.85	55.90	3,627,855	200,001,829	55.129	44.65	44.65	44.69	44.41	45.26	4,480,570	44.638	-1.16%
2022-07-18	0	55.80	55.80	55.85	55.40	56.25	3,895,679	217,285,481	55.776	45.18	45.18	45.22	44.86	45.54	4,811,345	45.161	0.90%
2022-07-15	0	55.30	55.25	55.30	54.95	55.85	4,440,724	246,079,307	55.414	44.78	44.74	44.78	44.49	45.22	5,484,501	44.868	0.00%
2022-07-14	0	55.30	55.25	55.30	54.80	55.85	3,372,767	186,109,991	55.180	44.78	44.74	44.78	44.37	45.22	4,165,525	44.679	-1.16%
2022-07-13	0	55.95	55.90	55.95	55.45	56.15	3,980,235	222,246,616	55.838	45.30	45.26	45.30	44.90	45.46	4,915,776	45.211	0.63%
2022-07-12	0	55.60	55.55	55.60	55.30	56.10	2,752,336	153,459,317	55.756	45.02	44.98	45.02	44.78	45.42	3,399,263	45.145	0.18%
2022-07-11	0	55.50	55.45	55.50	55.15	56.20	3,480,855	193,523,248	55.596	44.94	44.90	44.94	44.65	45.50	4,299,018	45.016	-1.07%
2022-07-08	0	56.10	56.05	56.10	55.55	56.90	3,231,550	181,484,673	56.160	45.42	45.38	45.42	44.98	46.07	3,991,115	45.472	-1.15%
2022-07-07	0	56.75	56.70	56.75	55.95	57.00	6,307,051	357,044,760	56.610	45.95	45.91	45.95	45.30	46.15	7,789,502	45.837	1.25%
2022-07-06	0	56.05	55.95	56.05	55.75	56.45	3,769,602	211,090,553	55.998	45.38	45.30	45.38	45.14	45.71	4,655,634	45.341	0.00%
2022-07-05	0	56.05	56.00	56.05	55.85	56.80	2,568,882	144,446,538	56.229	45.38	45.34	45.38	45.22	45.99	3,172,689	45.528	-0.09%
2022-07-04	0	56.10	56.05	56.10	54.50	56.30	3,917,214	217,943,616	55.637	45.42	45.38	45.42	44.13	45.59	4,837,942	45.049	1.08%
2022-06-30	0	55.50	55.45	55.50	55.30	56.15	4,544,153	252,696,376	55.609	44.94	44.90	44.94	44.78	45.46	5,612,241	45.026	-1.25%
2022-06-29	0	56.20	56.15	56.20	55.85	56.75	3,769,087	212,138,696	56.284	45.50	45.46	45.50	45.22	45.95	4,654,998	45.572	-0.18%
2022-06-28	0	56.30	56.20	56.30	55.85	56.75	3,984,831	224,141,674	56.249	45.59	45.50	45.59	45.22	45.95	4,921,452	45.544	0.99%
2022-06-27	0	55.75	55.70	55.75	54.95	56.40	7,163,464	398,944,802	55.692	45.14	45.10	45.14	44.49	45.67	8,847,212	45.093	2.11%
2022-06-24	0	54.60	54.55	54.60	54.25	54.60	6,380,050	347,697,467	54.498	44.21	44.17	44.21	43.93	44.21	7,879,659	44.126	1.49%
2022-06-23	0	53.80	53.80	53.85	53.10	54.05	4,716,703	253,304,240	53.704	43.56	43.56	43.60	42.99	43.76	5,825,348	43.483	1.61%
2022-06-22	0	52.95	52.95	53.00	52.85	53.80	6,101,387	325,110,588	53.285	42.87	42.87	42.91	42.79	43.56	7,535,497	43.144	0.76%
2022-06-21	0	52.55	52.50	52.55	51.40	52.75	2,960,055	155,180,848	52.425	42.55	42.51	42.55	41.62	42.71	3,655,806	42.448	2.04%
2022-06-20	0	51.50	51.40	51.50	51.00	51.75	1,654,587	85,141,586	51.458	41.70	41.62	41.70	41.29	41.90	2,043,492	41.665	0.59%
2022-06-17	0	51.20	51.15	51.20	50.95	51.85	6,718,114	344,280,425	51.247	41.46	41.42	41.46	41.25	41.98	8,297,184	41.494	-0.97%
2022-06-16	0	51.70	51.65	51.70	51.55	53.00	6,048,178	314,838,383	52.055	41.86	41.82	41.86	41.74	42.91	7,469,782	42.148	-1.62%
2022-06-15	0	52.55	52.55	52.65	51.50	53.20	5,456,887	287,414,591	52.670	42.55	42.55	42.63	41.70	43.08	6,739,510	42.646	1.15%
2022-06-14	0	51.95	51.85	51.95	51.30	52.05	2,916,738	150,846,610	51.718	42.06	41.98	42.06	41.54	42.14	3,602,307	41.875	0.29%
2022-06-13	0	51.80	51.75	51.80	51.05	52.00	3,053,348	157,964,487	51.735	41.94	41.90	41.94	41.33	42.10	3,771,027	41.889	-0.67%
2022-06-10	0	52.15	52.10	52.15	51.90	52.40	3,365,113	175,457,332	52.140	42.23	42.18	42.23	42.02	42.43	4,156,071	42.217	-0.48%
2022-06-09	0	52.40	52.40	52.45	51.85	52.85	3,290,015	172,390,253	52.398	42.43	42.43	42.47	41.98	42.79	4,063,322	42.426	-0.76%
2022-06-08	0	52.80	52.75	52.80	52.65	53.80	3,992,850	211,985,663	53.091	42.75	42.71	42.75	42.63	43.56	4,931,356	42.987	-0.85%
2022-06-07	0	53.25	53.20	53.25	52.90	53.80	3,852,447	205,072,322	53.232	43.12	43.08	43.12	42.83	43.56	4,757,952	43.101	-0.19%
2022-06-06	0	53.35	53.25	53.35	52.35	53.40	4,327,160	229,446,915	53.025	43.20	43.12	43.20	42.39	43.24	5,344,244	42.933	1.33%
2022-06-02	0	52.65	52.60	52.65	51.50	52.80	5,151,991	270,104,387	52.427	42.63	42.59	42.63	41.70	42.75	6,362,949	42.450	1.54%
2022-06-01	0	51.85	51.80	51.85	51.00	52.05	5,891,009	303,341,869	51.492	41.98	41.94	41.98	41.29	42.14	7,275,671	41.693	1.17%
2022-05-31	0	51.25	51.20	51.25	50.60	52.10	11,315,590	578,580,875	51.131	41.50	41.46	41.50	40.97	42.18	13,975,281	41.400	-1.82%
2022-05-30	0	52.20	52.10	52.20	51.90	52.55	2,957,576	154,590,858	52.269	42.27	42.18	42.27	42.02	42.55	3,652,744	42.322	-0.10%
2022-05-27	0	52.25	52.20	52.25	51.65	52.40	3,795,826	197,536,413	52.040	42.31	42.27	42.31	41.82	42.43	4,688,022	42.136	0.87%
2022-05-26	0	51.80	51.75	51.80	51.30	52.45	3,372,851	174,684,783	51.791	41.94	41.90	41.94	41.54	42.47	4,165,628	41.935	-1.05%
2022-05-25	0	52.35	52.30	52.35	52.10	52.75	4,468,059	234,104,840	52.395	42.39	42.35	42.39	42.18	42.71	5,518,261	42.424	0.10%
2022-05-24	0	52.30	52.25	52.30	51.60	53.00	4,320,169	225,796,540	52.266	42.35	42.31	42.35	41.78	42.91	5,335,610	42.319	-0.68%
2022-05-23	0	54.45	54.40	54.45	54.00	54.65	3,272,204	177,764,751	54.326	42.64	42.60	42.64	42.29	42.79	4,178,696	42.541	0.18%
2022-05-20	0	54.35	54.30	54.35	53.55	54.45	6,730,087	363,349,391	53.989	42.56	42.52	42.56	41.93	42.64	8,594,509	42.277	2.26%
2022-05-19	0	53.15	53.15	53.20	52.70	53.50	4,942,503	262,503,080	53.111	41.62	41.62	41.66	41.27	41.89	6,311,714	41.590	-0.65%
2022-05-18	0	53.50	53.50	53.55	52.40	53.65	6,817,054	362,212,524	53.133	41.89	41.89	41.93	41.03	42.01	8,705,568	41.607	1.23%
2022-05-17	0	52.85	52.85	52.90	52.60	53.30	3,555,566	187,732,905	52.800	41.39	41.39	41.42	41.19	41.74	4,540,557	41.346	0.00%
2022-05-16	0	52.85	52.80	52.85	52.50	54.00	3,591,900	190,130,835	52.933	41.39	41.35	41.39	41.11	42.29	4,586,956	41.450	-1.21%
2022-05-13	0	53.50	53.50	53.55	52.60	53.90	5,745,029	307,018,756	53.441	41.89	41.89	41.93	41.19	42.21	7,336,562	41.848	1.81%
2022-05-12	0	52.55	52.55	52.60	52.35	53.20	7,429,905	391,453,847	52.686	41.15	41.15	41.19	40.99	41.66	9,488,196	41.257	-1.22%
2022-05-11	0	53.20	53.15	53.20	52.55	53.50	5,704,119	302,067,005	52.956	41.66	41.62	41.66	41.15	41.89	7,284,319	41.468	0.85%
2022-05-10	0	52.75	52.70	52.75	50.20	52.95	10,982,998	569,152,914	51.821	41.31	41.27	41.31	39.31	41.46	14,025,595	40.580	-1.77%
2022-05-06	0	53.70	53.70	53.75	53.45	54.30	4,299,800	230,869,054	53.693	42.05	42.05	42.09	41.85	42.52	5,490,965	42.045	-1.38%
2022-05-05	0	54.45	54.45	54.50	54.15	54.95	2,350,350	128,251,300	54.567	42.64	42.64	42.68	42.40	43.03	3,001,463	42.730	0.83%
2022-05-04	0	54.00	53.95	54.00	53.60	54.25	2,204,086	118,869,182	53.931	42.29	42.25	42.29	41.97	42.48	2,814,679	42.232	0.84%
2022-05-03	0	53.55	53.55	53.60	52.40	54.10	3,010,447	160,827,423	53.423	41.93	41.93	41.97	41.03	42.36	3,844,425	41.834	0.28%
2022-04-29	0	53.40	53.40	53.45	53.10	54.40	5,642,426	301,921,223	53.509	41.82	41.82	41.85	41.58	42.60	7,205,535	41.901	-1.02%
2022-04-28	0	53.95	53.90	53.95	52.65	54.20	3,625,552	194,896,847	53.756	42.25	42.21	42.25	41.23	42.44	4,629,931	42.095	1.98%
2022-04-27	0	52.90	52.90	53.00	52.65	53.60	5,371,935	285,082,914	53.069	41.42	41.42	41.50	41.23	41.97	6,860,111	41.557	-0.94%
2022-04-26	0	53.40	53.40	53.45	53.00	54.15	2,836,899	151,709,671	53.477	41.82	41.82	41.85	41.50	42.40	3,622,799	41.876	-0.28%
2022-04-25	0	53.55	53.50	53.55	53.00	54.00	3,671,025	195,959,677	53.380	41.93	41.89	41.93	41.50	42.29	4,688,001	41.800	-1.02%
2022-04-22	0	54.10	54.10	54.15	53.90	54.65	2,752,997	149,131,501	54.171	42.36	42.36	42.40	42.21	42.79	3,515,654	42.419	-1.10%
2022-04-21	0	54.70	54.65	54.70	54.10	55.05	2,467,033	134,677,589	54.591	42.83	42.79	42.83	42.36	43.11	3,150,470	42.748	0.55%
2022-04-20	0	54.40	54.35	54.40	54.30	55.40	2,405,048	131,481,558	54.669	42.60	42.56	42.60	42.52	43.38	3,071,313	42.810	-1.36%
2022-04-19	0	55.15	55.10	55.15	53.90	55.25	3,579,420	196,461,548	54.886	43.19	43.15	43.19	42.21	43.26	4,571,019	42.980	0.27%
2022-04-14	0	55.00	54.95	55.00	54.00	55.20	4,429,295	241,825,255	54.597	43.07	43.03	43.07	42.29	43.23	5,656,333	42.753	1.76%
2022-04-13	0	54.05	54.05	54.10	53.60	54.40	4,813,623	260,104,602	54.035	42.32	42.32	42.36	41.97	42.60	6,147,131	42.313	0.09%
2022-04-12	0	54.00	54.00	54.10	53.75	54.85	2,694,546	145,623,121	54.044	42.29	42.29	42.36	42.09	42.95	3,441,010	42.320	-1.37%
2022-04-11	0	54.75	54.75	54.80	54.15	54.85	1,953,000	106,702,190	54.635	42.87	42.87	42.91	42.40	42.95	2,494,035	42.783	0.09%
2022-04-08	0	54.70	54.70	54.75	54.40	55.35	4,577,666	250,801,748	54.788	42.83	42.83	42.87	42.60	43.34	5,845,807	42.903	-0.45%
2022-04-07	0	54.95	54.85	54.95	54.10	55.10	4,189,610	229,386,441	54.751	43.03	42.95	43.03	42.36	43.15	5,350,249	42.874	-0.27%
2022-04-06	0	55.10	55.05	55.10	54.35	55.35	5,919,543	325,770,911	55.033	43.15	43.11	43.15	42.56	43.34	7,559,422	43.095	-0.36%
2022-04-04	0	55.30	55.25	55.30	54.85	55.50	5,486,621	302,636,944	55.159	43.30	43.26	43.30	42.95	43.46	7,006,568	43.193	1.28%
2022-04-01	0	54.60	54.60	54.65	53.85	54.65	5,400,701	293,767,634	54.394	42.76	42.76	42.79	42.17	42.79	6,896,846	42.594	1.68%
2022-03-31	0	53.70	53.70	53.80	53.70	54.60	5,239,104	282,714,222	53.962	42.05	42.05	42.13	42.05	42.76	6,690,482	42.256	-1.47%
2022-03-30	0	54.50	54.40	54.50	53.45	54.60	7,105,657	385,786,888	54.293	42.68	42.60	42.68	41.85	42.76	9,074,122	42.515	2.64%
2022-03-29	0	53.10	53.10	53.15	52.80	53.70	3,845,298	204,581,304	53.203	41.58	41.58	41.62	41.35	42.05	4,910,553	41.662	-0.09%
2022-03-28	0	53.15	53.10	53.15	52.50	53.40	2,944,028	155,790,477	52.917	41.62	41.58	41.62	41.11	41.82	3,759,606	41.438	-0.47%
2022-03-25	0	53.40	53.35	53.40	52.55	53.70	4,160,343	222,096,215	53.384	41.82	41.78	41.82	41.15	42.05	5,312,874	41.803	1.04%
2022-03-24	0	52.85	52.80	52.85	51.75	52.90	4,673,404	245,687,680	52.571	41.39	41.35	41.39	40.52	41.42	5,968,067	41.167	0.76%
2022-03-23	0	52.45	52.40	52.45	52.25	53.45	7,474,213	393,901,288	52.701	41.07	41.03	41.07	40.92	41.85	9,544,778	41.269	-1.96%
2022-03-22	0	53.50	53.50	53.55	52.80	54.05	5,081,366	272,008,630	53.531	41.89	41.89	41.93	41.35	42.32	6,489,046	41.918	1.33%
2022-03-21	0	52.80	52.65	52.80	51.60	52.95	5,832,775	306,276,353	52.510	41.35	41.23	41.35	40.41	41.46	7,448,616	41.119	2.03%
2022-03-18	0	51.75	51.75	51.80	51.10	53.15	14,159,231	737,079,814	52.056	40.52	40.52	40.56	40.01	41.62	18,081,733	40.764	2.37%
2022-03-17	0	50.55	50.45	50.55	48.55	50.65	9,610,045	477,846,562	49.724	39.58	39.51	39.58	38.02	39.66	12,272,295	38.937	4.88%
2022-03-16	0	48.20	48.15	48.20	47.20	49.00	11,444,116	549,662,667	48.030	37.74	37.70	37.74	36.96	38.37	14,614,455	37.611	-1.93%
2022-03-15	0	49.15	49.10	49.15	48.55	51.90	9,625,376	475,988,540	49.451	38.49	38.45	38.49	38.02	40.64	12,291,874	38.724	-5.30%
2022-03-14	0	51.90	51.90	52.00	51.15	52.25	7,043,594	364,402,240	51.735	40.64	40.64	40.72	40.05	40.92	8,994,866	40.512	0.58%
2022-03-11	0	51.60	51.55	51.60	50.40	51.80	4,741,198	243,189,112	51.293	40.41	40.37	40.41	39.47	40.56	6,054,642	40.166	0.98%
2022-03-10	0	51.10	51.05	51.10	49.90	51.10	4,256,543	215,958,201	50.736	40.01	39.98	40.01	39.08	40.01	5,435,724	39.729	2.82%
2022-03-09	0	49.70	49.65	49.70	48.85	51.00	4,991,526	249,059,260	49.896	38.92	38.88	38.92	38.25	39.94	6,374,318	39.072	-0.20%
2022-03-08	0	49.80	49.75	49.80	49.20	50.85	4,826,282	241,728,684	50.086	39.00	38.96	39.00	38.53	39.82	6,163,297	39.221	-0.40%
2022-03-07	0	50.00	49.95	50.00	47.85	50.25	8,270,555	408,774,114	49.425	39.15	39.11	39.15	37.47	39.35	10,561,729	38.703	3.20%
2022-03-04	0	48.45	48.40	48.45	47.55	48.70	3,796,242	183,338,486	48.295	37.94	37.90	37.94	37.23	38.14	4,847,907	37.818	-0.92%
2022-03-03	0	48.90	48.85	48.90	48.10	49.00	2,551,906	124,319,671	48.716	38.29	38.25	38.29	37.67	38.37	3,258,855	38.148	0.62%
2022-03-02	0	48.60	48.60	48.65	48.50	50.00	3,543,499	173,277,036	48.900	38.06	38.06	38.10	37.98	39.15	4,525,147	38.292	-1.72%
2022-03-01	0	49.45	49.40	49.45	49.00	49.85	2,793,833	138,017,659	49.401	38.72	38.68	38.72	38.37	39.04	3,567,803	38.684	0.20%
2022-02-28	0	49.35	49.35	49.40	48.55	49.95	5,018,965	246,817,909	49.177	38.64	38.64	38.68	38.02	39.11	6,409,358	38.509	-0.40%
2022-02-25	0	49.55	49.55	49.60	49.40	50.30	4,015,419	199,643,803	49.719	38.80	38.80	38.84	38.68	39.39	5,127,802	38.934	-1.29%
2022-02-24	0	50.20	50.15	50.20	50.00	51.20	5,812,891	293,185,319	50.437	39.31	39.27	39.31	39.15	40.09	7,423,224	39.496	-2.52%
2022-02-23	0	51.50	51.45	51.50	51.15	51.90	2,956,305	152,061,301	51.436	40.33	40.29	40.33	40.05	40.64	3,775,284	40.278	-0.58%
2022-02-22	0	51.80	51.75	51.80	51.10	52.40	3,463,381	178,862,997	51.644	40.56	40.52	40.56	40.01	41.03	4,422,834	40.441	-1.15%
2022-02-21	0	52.40	52.35	52.40	51.70	53.05	2,455,981	128,643,093	52.380	41.03	40.99	41.03	40.48	41.54	3,136,356	41.017	-1.23%
2022-02-18	0	53.05	53.00	53.05	52.70	53.40	3,155,493	167,481,564	53.076	41.54	41.50	41.54	41.27	41.82	4,029,653	41.562	0.00%
2022-02-17	0	53.05	52.85	53.05	52.40	53.45	4,452,342	235,511,131	52.896	41.54	41.39	41.54	41.03	41.85	5,685,765	41.421	0.38%
2022-02-16	0	52.85	52.80	52.85	52.55	53.25	3,581,654	189,617,023	52.941	41.39	41.35	41.39	41.15	41.70	4,573,872	41.457	-0.28%
2022-02-15	0	53.00	52.95	53.00	52.10	53.20	6,061,169	320,668,177	52.905	41.50	41.46	41.50	40.80	41.66	7,740,282	41.428	1.34%
2022-02-14	0	52.30	52.30	52.35	52.15	52.75	4,064,121	212,767,423	52.353	40.95	40.95	40.99	40.84	41.31	5,189,996	40.996	-0.85%
2022-02-11	0	52.75	52.70	52.75	52.00	52.75	5,765,062	302,960,756	52.551	41.31	41.27	41.31	40.72	41.31	7,362,145	41.151	2.03%
2022-02-10	0	51.70	51.65	51.70	51.50	52.25	4,683,285	242,475,768	51.775	40.48	40.45	40.48	40.33	40.92	5,980,686	40.543	0.19%
2022-02-09	0	51.60	51.55	51.60	51.10	52.20	5,505,389	284,239,000	51.629	40.41	40.37	40.41	40.01	40.88	7,030,535	40.429	1.38%
2022-02-08	0	50.90	50.90	50.95	50.60	51.90	6,317,183	322,669,039	51.078	39.86	39.86	39.90	39.62	40.64	8,067,219	39.998	-1.93%
2022-02-07	0	51.90	51.85	51.90	51.50	52.50	3,149,100	163,243,914	51.838	40.64	40.60	40.64	40.33	41.11	4,021,489	40.593	-0.86%
2022-02-04	0	52.35	52.30	52.35	51.35	53.00	6,066,892	317,784,975	52.380	40.99	40.95	40.99	40.21	41.50	7,747,590	41.017	0.96%
2022-01-31	0	51.85	51.80	51.85	51.10	52.10	3,895,339	201,876,100	51.825	40.60	40.56	40.60	40.01	40.80	4,974,457	40.583	-0.58%
2022-01-28	0	52.15	52.10	52.15	51.95	53.35	6,282,963	329,912,699	52.509	40.84	40.80	40.84	40.68	41.78	8,023,519	41.118	-0.19%
2022-01-27	0	52.25	52.25	52.30	51.80	52.85	6,492,711	339,360,375	52.268	40.92	40.92	40.95	40.56	41.39	8,291,373	40.929	-1.88%
2022-01-26	0	53.25	53.20	53.25	52.20	53.35	4,359,873	230,906,447	52.962	41.70	41.66	41.70	40.88	41.78	5,567,679	41.473	0.47%
2022-01-25	0	53.00	52.90	53.00	52.50	53.65	5,739,884	304,565,025	53.061	41.50	41.42	41.50	41.11	42.01	7,329,992	41.551	-1.30%
2022-01-24	0	53.70	53.65	53.70	53.00	53.95	5,379,340	288,503,568	53.632	42.05	42.01	42.05	41.50	42.25	6,869,567	41.997	0.75%
2022-01-21	0	53.30	53.25	53.30	52.85	53.40	4,700,045	249,973,046	53.185	41.74	41.70	41.74	41.39	41.82	6,002,089	41.648	0.28%
2022-01-20	0	53.15	53.10	53.15	52.75	53.50	4,319,218	229,354,414	53.101	41.62	41.58	41.62	41.31	41.89	5,515,762	41.582	0.19%
2022-01-19	0	53.05	52.95	53.05	51.90	53.10	6,090,667	321,679,147	52.815	41.54	41.46	41.54	40.64	41.58	7,777,952	41.358	1.43%
2022-01-18	0	52.30	52.25	52.30	51.60	52.45	3,556,938	185,576,944	52.173	40.95	40.92	40.95	40.41	41.07	4,542,309	40.855	0.97%
2022-01-17	0	51.80	51.75	51.80	50.75	51.80	2,304,167	118,821,603	51.568	40.56	40.52	40.56	39.74	40.56	2,942,486	40.381	-0.19%
2022-01-14	0	51.90	51.80	51.90	51.10	51.95	4,054,350	209,740,516	51.732	40.64	40.56	40.64	40.01	40.68	5,177,518	40.510	0.68%
2022-01-13	0	51.55	51.45	51.55	50.65	52.15	5,758,440	295,011,497	51.231	40.37	40.29	40.37	39.66	40.84	7,353,688	40.117	-0.87%
2022-01-12	0	52.00	51.95	52.00	51.10	52.10	8,212,225	424,624,012	51.706	40.72	40.68	40.72	40.01	40.80	10,487,240	40.490	1.66%
2022-01-11	0	51.15	51.10	51.15	49.40	51.60	8,310,158	422,108,878	50.794	40.05	40.01	40.05	38.68	40.41	10,612,304	39.775	3.33%
2022-01-10	0	49.50	49.50	49.55	49.00	49.75	2,900,090	143,290,267	49.409	38.76	38.76	38.80	38.37	38.96	3,703,496	38.691	0.51%
2022-01-07	0	49.25	49.25	49.30	48.30	49.50	4,101,215	201,437,622	49.117	38.57	38.57	38.61	37.82	38.76	5,237,366	38.462	0.31%
2022-01-06	0	49.10	49.05	49.10	48.35	49.45	3,036,587	148,294,080	48.836	38.45	38.41	38.45	37.86	38.72	3,877,806	38.242	-0.61%
2022-01-05	0	49.40	49.30	49.40	49.15	49.85	2,623,830	129,979,658	49.538	38.68	38.61	38.68	38.49	39.04	3,350,704	38.792	-0.20%
2022-01-04	0	49.50	49.45	49.50	49.00	49.60	3,353,591	165,657,046	49.397	38.76	38.72	38.76	38.37	38.84	4,282,629	38.681	1.33%
2022-01-03	0	48.85	48.85	48.90	48.75	49.65	2,119,233	103,800,735	48.980	38.25	38.25	38.29	38.17	38.88	2,706,320	38.355	-0.61%
2021-12-31	0	49.15	49.15	49.20	49.05	49.80	1,558,469	76,732,244	49.236	38.49	38.49	38.53	38.41	39.00	1,990,208	38.555	-0.91%
2021-12-30	0	49.60	49.60	49.65	49.10	49.80	2,544,179	126,180,661	49.596	38.84	38.84	38.88	38.45	39.00	3,248,988	38.837	0.92%
2021-12-29	0	49.15	49.15	49.20	48.90	49.40	2,322,428	114,197,083	49.171	38.49	38.49	38.53	38.29	38.68	2,965,805	38.505	0.00%
2021-12-28	0	49.15	49.10	49.15	47.95	49.90	7,012,435	344,114,847	49.072	38.49	38.45	38.49	37.55	39.08	8,955,075	38.427	2.93%
2021-12-24	0	47.75	47.75	47.80	46.65	48.10	3,929,524	186,446,130	47.448	37.39	37.39	37.43	36.53	37.67	5,018,112	37.155	3.35%
2021-12-23	0	46.20	46.15	46.20	45.95	46.85	8,735,794	404,667,508	46.323	36.18	36.14	36.18	35.98	36.69	11,155,853	36.274	-1.49%
2021-12-22	0	46.90	46.85	46.90	46.50	47.35	2,962,752	138,686,168	46.810	36.73	36.69	36.73	36.41	37.08	3,783,517	36.655	-1.37%
2021-12-21	0	47.55	47.50	47.55	47.15	47.85	2,764,185	131,597,781	47.608	37.23	37.20	37.23	36.92	37.47	3,529,941	37.280	0.63%
2021-12-20	0	47.25	47.20	47.25	46.75	47.50	5,204,590	245,768,105	47.221	37.00	36.96	37.00	36.61	37.20	6,646,407	36.978	0.00%
2021-12-17	0	47.25	47.25	47.30	46.70	47.45	6,420,576	303,350,605	47.247	37.00	37.00	37.04	36.57	37.16	8,199,255	36.997	0.96%
2021-12-16	0	46.80	46.80	46.85	46.10	47.15	5,032,696	235,233,539	46.741	36.65	36.65	36.69	36.10	36.92	6,426,893	36.601	0.54%
2021-12-15	0	46.55	46.55	46.60	46.10	46.80	3,727,810	173,692,317	46.594	36.45	36.45	36.49	36.10	36.65	4,760,517	36.486	1.42%
2021-12-14	0	45.90	45.90	45.95	45.40	46.10	4,605,080	211,364,743	45.898	35.94	35.94	35.98	35.55	36.10	5,880,816	35.941	-0.43%
2021-12-13	0	46.10	46.10	46.25	46.10	47.10	6,269,183	290,282,940	46.303	36.10	36.10	36.22	36.10	36.88	8,005,922	36.259	-1.39%
2021-12-10	0	46.75	46.70	46.75	46.25	47.25	3,945,842	184,968,314	46.877	36.61	36.57	36.61	36.22	37.00	5,038,950	36.708	0.43%
2021-12-09	0	46.55	46.50	46.55	46.35	46.85	4,499,997	209,288,331	46.509	36.45	36.41	36.45	36.30	36.69	5,746,622	36.419	0.65%
2021-12-08	0	46.25	46.25	46.30	45.75	46.50	4,388,055	202,529,730	46.155	36.22	36.22	36.26	35.83	36.41	5,603,669	36.142	0.22%
2021-12-07	0	46.15	46.15	46.20	45.65	46.50	5,991,018	275,893,838	46.051	36.14	36.14	36.18	35.75	36.41	7,650,697	36.061	1.10%
2021-12-06	0	45.65	45.65	45.70	45.15	46.30	4,577,394	209,313,775	45.728	35.75	35.75	35.79	35.36	36.26	5,845,460	35.808	0.11%
2021-12-03	0	45.60	45.60	45.65	44.95	45.85	5,402,961	246,009,369	45.532	35.71	35.71	35.75	35.20	35.90	6,899,732	35.655	1.22%
2021-12-02	0	45.05	45.05	45.10	44.55	45.45	3,153,229	142,094,387	45.063	35.28	35.28	35.32	34.89	35.59	4,026,761	35.288	0.22%
2021-12-01	0	44.95	44.90	44.95	44.40	45.60	5,808,819	261,491,782	45.016	35.20	35.16	35.20	34.77	35.71	7,418,024	35.251	0.78%
2021-11-30	0	44.60	44.60	44.65	44.15	45.70	14,004,988	625,336,254	44.651	34.92	34.92	34.96	34.57	35.79	17,884,760	34.965	-1.55%
2021-11-29	0	45.30	45.30	45.35	45.20	46.05	6,369,071	289,608,930	45.471	35.47	35.47	35.51	35.39	36.06	8,133,481	35.607	-2.58%
2021-11-26	0	46.50	46.50	46.55	46.40	47.10	3,462,849	161,535,361	46.648	36.41	36.41	36.45	36.33	36.88	4,422,155	36.529	-1.38%
2021-11-25	0	47.15	47.10	47.15	46.80	47.75	2,118,962	99,711,745	47.057	36.92	36.88	36.92	36.65	37.39	2,705,974	36.849	-1.26%
2021-11-24	0	47.75	47.70	47.75	47.50	48.25	3,685,002	176,019,751	47.767	37.39	37.35	37.39	37.20	37.78	4,705,850	37.404	0.63%
2021-11-23	0	47.45	47.45	47.50	46.10	47.75	6,486,155	306,909,383	47.318	37.16	37.16	37.20	36.10	37.39	8,283,001	37.053	3.38%
2021-11-22	0	45.90	45.90	45.95	45.70	46.50	4,942,666	226,638,528	45.853	35.94	35.94	35.98	35.79	36.41	6,311,922	35.906	0.22%
2021-11-19	0	45.80	45.80	45.85	45.60	46.15	6,304,140	288,795,033	45.810	35.86	35.86	35.90	35.71	36.14	8,050,563	35.873	-0.22%
2021-11-18	0	45.90	45.85	45.90	45.75	46.25	5,142,086	236,480,437	45.989	35.94	35.90	35.94	35.83	36.22	6,566,587	36.013	-0.97%
2021-11-17	0	46.35	46.30	46.35	46.15	46.65	4,832,720	223,994,319	46.350	36.30	36.26	36.30	36.14	36.53	6,171,518	36.295	-0.64%
2021-11-16	0	46.65	46.65	46.70	46.45	47.10	3,644,885	170,299,025	46.723	36.53	36.53	36.57	36.37	36.88	4,654,620	36.587	0.00%
2021-11-15	0	46.65	46.60	46.65	45.55	46.70	5,505,571	254,773,245	46.276	36.53	36.49	36.53	35.67	36.57	7,030,768	36.237	1.74%
2021-11-12	0	45.85	45.85	46.00	45.85	48.25	17,679,591	819,226,795	46.337	35.90	35.90	36.02	35.90	37.78	22,577,331	36.285	-4.58%
2021-11-11	0	48.05	48.05	48.10	47.55	48.40	3,755,594	180,320,430	48.014	37.63	37.63	37.67	37.23	37.90	4,795,998	37.598	0.31%
2021-11-10	0	47.90	47.90	48.00	47.50	48.30	4,358,385	208,743,049	47.895	37.51	37.51	37.59	37.20	37.82	5,565,779	37.505	-0.21%
2021-11-09	0	48.00	48.00	48.05	47.80	48.35	1,597,916	76,695,579	47.997	37.59	37.59	37.63	37.43	37.86	2,040,583	37.585	-0.41%
2021-11-08	0	48.20	48.20	48.25	47.90	48.55	2,361,472	113,954,387	48.256	37.74	37.74	37.78	37.51	38.02	3,015,666	37.787	0.84%
2021-11-05	0	47.80	47.80	47.85	47.50	48.25	3,501,960	167,502,594	47.831	37.43	37.43	37.47	37.20	37.78	4,472,101	37.455	-0.83%
2021-11-04	0	48.20	48.15	48.20	47.75	48.50	2,571,261	123,635,577	48.084	37.74	37.70	37.74	37.39	37.98	3,283,572	37.653	0.42%
2021-11-03	0	48.00	47.95	48.00	47.80	48.45	2,966,969	142,656,630	48.082	37.59	37.55	37.59	37.43	37.94	3,788,902	37.651	0.31%
2021-11-02	0	47.85	47.85	47.90	47.45	48.20	4,717,814	225,650,239	47.829	37.47	37.47	37.51	37.16	37.74	6,024,780	37.454	0.21%
2021-11-01	0	47.75	47.70	47.75	47.10	48.15	2,712,749	129,103,151	47.591	37.39	37.35	37.39	36.88	37.70	3,464,256	37.267	-0.62%
2021-10-29	0	48.05	48.05	48.15	48.00	48.45	4,343,294	209,042,042	48.130	37.63	37.63	37.70	37.59	37.94	5,546,508	37.689	0.31%
2021-10-28	0	47.90	47.80	47.90	47.15	47.95	2,734,697	130,719,069	47.800	37.51	37.43	37.51	36.92	37.55	3,492,284	37.431	0.31%
2021-10-27	0	47.75	47.75	47.80	47.65	48.10	2,413,829	115,395,208	47.806	37.39	37.39	37.43	37.31	37.67	3,082,527	37.435	0.32%
2021-10-26	0	47.60	47.55	47.60	47.20	47.75	2,437,313	115,787,892	47.506	37.27	37.23	37.27	36.96	37.39	3,112,517	37.201	0.53%
2021-10-25	0	47.35	47.30	47.35	47.05	47.90	2,668,053	126,348,461	47.356	37.08	37.04	37.08	36.84	37.51	3,407,178	37.083	-0.84%
2021-10-22	0	47.75	47.75	47.80	47.20	48.10	3,846,726	183,522,624	47.709	37.39	37.39	37.43	36.96	37.67	4,912,376	37.359	0.84%
2021-10-21	0	47.35	47.35	47.40	46.95	47.50	3,452,576	163,296,149	47.297	37.08	37.08	37.12	36.77	37.20	4,409,036	37.037	0.85%
2021-10-20	0	46.95	46.85	46.95	46.55	47.10	2,324,903	108,926,280	46.852	36.77	36.69	36.77	36.45	36.88	2,968,966	36.688	0.64%
2021-10-19	0	46.65	46.60	46.65	46.35	47.00	1,681,989	78,428,709	46.629	36.53	36.49	36.53	36.30	36.80	2,147,947	36.513	0.21%
2021-10-18	0	46.55	46.55	46.60	46.25	46.80	3,796,602	176,694,063	46.540	36.45	36.45	36.49	36.22	36.65	4,848,367	36.444	0.00%
2021-10-15	0	46.55	46.50	46.55	45.05	46.60	6,261,904	287,880,297	45.973	36.45	36.41	36.45	35.28	36.49	7,996,626	36.000	2.20%
2021-10-12	0	45.55	45.50	45.55	45.00	46.05	3,341,049	152,023,302	45.502	35.67	35.63	35.67	35.24	36.06	4,266,613	35.631	0.33%
2021-10-11	0	45.40	45.30	45.40	44.80	45.60	6,301,339	284,917,026	45.215	35.55	35.47	35.55	35.08	35.71	8,046,986	35.407	-0.33%
2021-10-08	0	45.55	45.50	45.55	44.80	45.65	4,632,308	210,057,485	45.346	35.67	35.63	35.67	35.08	35.75	5,915,587	35.509	0.11%
2021-10-07	0	45.50	45.50	45.55	44.90	46.10	4,696,294	214,321,348	45.636	35.63	35.63	35.67	35.16	36.10	5,997,298	35.736	1.22%
2021-10-06	0	44.95	44.90	44.95	44.35	45.50	4,032,059	181,145,252	44.926	35.20	35.16	35.20	34.73	35.63	5,149,052	35.180	-0.11%
2021-10-05	0	45.00	44.95	45.00	44.20	45.20	2,901,357	130,229,553	44.886	35.24	35.20	35.24	34.61	35.39	3,705,114	35.149	0.56%
2021-10-04	0	44.75	44.75	44.85	43.75	44.95	4,567,425	203,166,222	44.482	35.04	35.04	35.12	34.26	35.20	5,832,729	34.832	-0.78%
2021-09-30	0	45.10	45.05	45.10	44.95	45.70	6,596,436	298,688,689	45.280	35.32	35.28	35.32	35.20	35.79	8,423,833	35.458	-0.88%
2021-09-29	0	45.50	45.45	45.50	43.75	45.65	8,116,484	365,777,290	45.066	35.63	35.59	35.63	34.26	35.75	10,364,976	35.290	2.94%
2021-09-28	0	44.20	44.05	44.20	42.85	44.20	7,315,617	320,754,119	43.845	34.61	34.49	34.61	33.55	34.61	9,342,247	34.334	2.55%
2021-09-27	0	43.10	43.05	43.10	42.70	43.70	5,654,399	244,175,135	43.183	33.75	33.71	33.75	33.44	34.22	7,220,825	33.815	1.06%
2021-09-24	0	42.65	42.65	42.70	42.40	43.55	6,403,975	274,474,582	42.860	33.40	33.40	33.44	33.20	34.10	8,178,055	33.562	-2.63%
2021-09-23	0	43.80	43.80	43.85	43.15	44.60	8,179,943	357,037,414	43.648	34.30	34.30	34.34	33.79	34.92	10,446,015	34.179	0.57%
2021-09-21	0	43.55	43.55	43.60	41.35	43.85	15,308,010	655,791,032	42.840	34.10	34.10	34.14	32.38	34.34	19,548,756	33.546	4.06%
2021-09-20	0	41.85	41.80	41.85	41.65	44.55	25,486,586	1,083,133,844	42.498	32.77	32.73	32.77	32.61	34.89	32,547,081	33.279	-9.32%
2021-09-17	0	46.15	46.10	46.15	44.70	46.15	42,996,219	1,972,115,150	45.867	36.14	36.10	36.14	35.00	36.14	54,907,371	35.917	0.22%
2021-09-16	0	46.05	46.00	46.05	45.55	47.85	15,235,605	703,825,485	46.196	36.06	36.02	36.06	35.67	37.47	19,456,293	36.175	-3.76%
2021-09-15	0	47.85	47.85	47.90	47.70	49.00	7,292,614	351,512,705	48.201	37.47	37.47	37.51	37.35	38.37	9,312,871	37.745	-2.25%
2021-09-14	0	48.95	48.95	49.00	48.95	49.80	9,827,857	485,271,753	49.377	38.33	38.33	38.37	38.33	39.00	12,550,447	38.666	-0.61%
2021-09-13	0	49.25	49.25	49.30	48.40	49.25	6,135,057	299,347,774	48.793	38.57	38.57	38.61	37.90	38.57	7,834,639	38.208	0.92%
2021-09-10	0	48.80	48.80	48.85	48.15	48.95	6,221,636	301,749,593	48.500	38.21	38.21	38.25	37.70	38.33	7,945,203	37.979	1.77%
2021-09-09	0	47.95	47.95	48.00	47.20	48.20	7,362,510	350,291,656	47.578	37.55	37.55	37.59	36.96	37.74	9,402,131	37.257	-0.10%
2021-09-08	0	48.00	48.00	48.05	47.75	48.30	7,124,088	342,138,747	48.026	37.59	37.59	37.63	37.39	37.82	9,097,659	37.607	0.21%
2021-09-07	0	47.90	47.90	47.95	47.55	48.40	7,182,826	343,509,589	47.824	37.51	37.51	37.55	37.23	37.90	9,172,669	37.449	-1.03%
2021-09-06	0	48.40	48.40	48.45	48.30	49.20	8,732,621	426,869,437	48.882	37.90	37.90	37.94	37.82	38.53	11,151,801	38.278	-0.98%
2021-09-03	0	49.70	49.65	49.70	49.55	50.60	11,862,516	591,168,329	49.835	38.28	38.24	38.28	38.16	38.97	15,402,896	38.380	-0.90%
2021-09-02	0	50.15	50.15	50.20	50.00	51.25	13,772,045	693,793,368	50.377	38.62	38.62	38.66	38.51	39.47	17,882,326	38.798	-1.86%
2021-09-01	0	51.10	51.05	51.10	50.60	51.40	3,624,569	185,267,177	51.114	39.35	39.32	39.35	38.97	39.59	4,706,325	39.366	0.79%
2021-08-31	0	50.70	50.70	50.80	50.70	51.30	10,616,340	539,538,538	50.822	39.05	39.05	39.12	39.05	39.51	13,784,798	39.140	-0.59%
2021-08-30	0	51.00	50.95	51.00	50.40	51.20	4,301,182	218,487,947	50.797	39.28	39.24	39.28	38.82	39.43	5,584,874	39.121	0.49%
2021-08-27	0	50.75	50.70	50.75	50.10	51.00	4,261,191	216,079,188	50.709	39.09	39.05	39.09	38.58	39.28	5,532,948	39.053	0.20%
2021-08-26	0	50.65	50.65	50.70	50.55	51.15	6,658,682	338,158,195	50.785	39.01	39.01	39.05	38.93	39.39	8,645,972	39.112	-0.59%
2021-08-25	0	50.95	50.95	51.00	50.40	51.15	5,494,205	279,035,206	50.787	39.24	39.24	39.28	38.82	39.39	7,133,956	39.114	0.89%
2021-08-24	0	50.50	50.45	50.50	50.45	51.40	6,063,862	308,389,047	50.857	38.89	38.85	38.89	38.85	39.59	7,873,628	39.167	-1.17%
2021-08-23	0	51.10	51.05	51.10	51.10	51.90	4,490,527	230,822,919	51.402	39.35	39.32	39.35	39.35	39.97	5,830,729	39.587	-0.39%
2021-08-20	0	51.30	51.25	51.30	51.25	52.25	6,972,003	359,350,345	51.542	39.51	39.47	39.51	39.47	40.24	9,052,804	39.695	-1.35%
2021-08-19	0	52.00	52.00	52.05	51.50	52.20	3,818,884	198,214,388	51.904	40.05	40.05	40.09	39.66	40.20	4,958,634	39.974	0.10%
2021-08-18	0	51.95	51.90	51.95	51.65	52.30	3,364,396	174,711,321	51.929	40.01	39.97	40.01	39.78	40.28	4,368,503	39.993	0.48%
2021-08-17	0	51.70	51.70	51.75	51.70	52.40	3,186,089	165,155,403	51.836	39.82	39.82	39.86	39.82	40.36	4,136,981	39.922	-0.58%
2021-08-16	0	52.00	52.00	52.10	51.40	52.30	3,482,681	180,981,931	51.966	40.05	40.05	40.12	39.59	40.28	4,522,091	40.022	0.10%
2021-08-13	0	51.95	51.90	51.95	51.25	52.05	3,150,877	162,874,104	51.692	40.01	39.97	40.01	39.47	40.09	4,091,259	39.810	0.87%
2021-08-12	0	51.50	51.50	51.55	51.20	51.70	2,363,573	121,675,339	51.479	39.66	39.66	39.70	39.43	39.82	3,068,984	39.647	0.29%
2021-08-11	0	51.35	51.35	51.45	51.25	52.40	4,016,882	207,428,586	51.639	39.55	39.55	39.62	39.47	40.36	5,215,725	39.770	0.10%
2021-08-10	0	51.30	51.25	51.30	51.05	52.25	6,594,130	339,165,330	51.434	39.51	39.47	39.51	39.32	40.24	8,562,155	39.612	-1.91%
2021-08-09	0	52.30	52.25	52.30	52.10	52.75	3,138,958	164,357,033	52.360	40.28	40.24	40.28	40.12	40.63	4,075,783	40.325	-0.19%
2021-08-06	0	52.40	52.40	52.50	51.55	52.75	4,511,895	236,447,638	52.405	40.36	40.36	40.43	39.70	40.63	5,858,475	40.360	-0.19%
2021-08-05	0	52.50	52.45	52.50	52.15	53.20	5,251,274	275,681,011	52.498	40.43	40.39	40.43	40.16	40.97	6,818,522	40.431	-1.69%
2021-08-04	0	53.40	53.35	53.45	53.20	53.90	3,767,430	201,719,147	53.543	41.13	41.09	41.16	40.97	41.51	4,891,823	41.236	-0.37%
2021-08-03	0	53.60	53.60	53.65	53.00	54.00	2,265,583	121,209,992	53.501	41.28	41.28	41.32	40.82	41.59	2,941,749	41.203	-0.37%
2021-08-02	0	53.80	53.75	53.80	52.95	53.80	2,723,009	145,792,604	53.541	41.43	41.40	41.43	40.78	41.43	3,535,694	41.235	1.61%
2021-07-30	0	52.95	52.90	52.95	52.70	53.70	6,147,040	326,521,480	53.118	40.78	40.74	40.78	40.59	41.36	7,981,630	40.909	-0.28%
2021-07-29	0	53.10	53.05	53.10	52.80	53.85	3,427,232	182,143,909	53.146	40.89	40.86	40.89	40.66	41.47	4,450,093	40.930	-0.56%
2021-07-28	0	53.40	53.35	53.40	53.25	55.00	6,462,022	348,264,272	53.894	41.13	41.09	41.13	41.01	42.36	8,390,619	41.506	-0.84%
2021-07-27	0	53.85	53.80	53.85	53.20	55.65	9,605,977	523,494,778	54.497	41.47	41.43	41.47	40.97	42.86	12,472,891	41.971	1.22%
2021-07-26	0	53.20	53.20	53.30	52.80	53.65	6,770,687	360,809,386	53.290	40.97	40.97	41.05	40.66	41.32	8,791,405	41.041	0.09%
2021-07-23	0	53.15	53.15	53.20	52.80	53.40	2,416,086	128,344,841	53.121	40.93	40.93	40.97	40.66	41.13	3,137,169	40.911	-0.28%
2021-07-22	0	53.30	53.25	53.30	52.70	53.65	5,022,135	267,444,290	53.253	41.05	41.01	41.05	40.59	41.32	6,520,996	41.013	0.57%
2021-07-21	0	53.00	53.00	53.05	53.00	53.85	3,291,364	175,301,952	53.261	40.82	40.82	40.86	40.82	41.47	4,273,675	41.019	-0.38%
2021-07-20	0	53.20	53.15	53.20	52.95	53.60	3,064,467	163,116,507	53.228	40.97	40.93	40.97	40.78	41.28	3,979,060	40.994	-0.37%
2021-07-19	0	53.40	53.35	53.40	53.05	53.90	2,521,571	134,968,600	53.526	41.13	41.09	41.13	40.86	41.51	3,274,136	41.223	-0.56%
2021-07-16	0	53.70	53.70	53.80	53.50	54.35	4,611,582	248,054,966	53.790	41.36	41.36	41.43	41.20	41.86	5,987,913	41.426	-0.83%
2021-07-15	0	54.15	54.10	54.15	52.80	54.60	4,753,767	257,666,521	54.203	41.70	41.67	41.70	40.66	42.05	6,172,534	41.744	2.27%
2021-07-14	0	52.95	52.95	53.00	52.80	54.15	4,285,444	227,706,890	53.135	40.78	40.78	40.82	40.66	41.70	5,564,439	40.922	-2.31%
2021-07-13	0	54.20	54.20	54.25	53.90	54.65	3,794,354	206,163,615	54.334	41.74	41.74	41.78	41.51	42.09	4,926,783	41.845	0.37%
2021-07-12	0	54.00	53.85	54.00	52.90	54.00	4,321,012	231,824,740	53.651	41.59	41.47	41.59	40.74	41.59	5,610,622	41.319	2.08%
2021-07-09	0	52.90	52.90	52.95	52.55	54.65	8,151,806	434,548,855	53.307	40.74	40.74	40.78	40.47	42.09	10,584,721	41.054	-3.47%
2021-07-08	0	54.80	54.80	54.85	54.80	56.05	8,243,716	456,130,175	55.331	42.20	42.20	42.24	42.20	43.17	10,704,062	42.613	-0.54%
2021-07-07	0	55.10	55.00	55.10	53.80	55.20	5,756,698	314,102,788	54.563	42.44	42.36	42.44	41.43	42.51	7,474,790	42.022	1.29%
2021-07-06	0	54.40	54.40	54.45	54.05	54.80	3,212,599	174,956,412	54.459	41.90	41.90	41.93	41.63	42.20	4,171,402	41.942	0.18%
2021-07-05	0	54.30	54.30	54.40	54.05	55.00	3,736,973	204,150,578	54.630	41.82	41.82	41.90	41.63	42.36	4,852,276	42.073	0.84%
2021-07-02	0	53.85	53.85	53.90	53.50	54.10	5,153,779	277,081,242	53.763	41.47	41.47	41.51	41.20	41.67	6,691,930	41.405	0.47%
2021-06-30	0	53.60	53.60	53.65	53.60	54.10	6,727,358	361,723,130	53.769	41.28	41.28	41.32	41.28	41.67	8,735,145	41.410	-0.19%
2021-06-29	0	53.70	53.70	53.75	53.25	53.95	6,098,846	327,730,427	53.736	41.36	41.36	41.40	41.01	41.55	7,919,053	41.385	0.19%
2021-06-28	0	53.60	53.55	53.60	53.05	54.00	5,985,551	320,064,395	53.473	41.28	41.24	41.28	40.86	41.59	7,771,945	41.182	0.56%
2021-06-25	0	53.30	53.25	53.30	53.10	53.60	5,095,714	271,664,914	53.312	41.05	41.01	41.05	40.89	41.28	6,616,535	41.058	0.00%
2021-06-24	0	53.30	53.25	53.30	53.00	53.90	4,049,807	216,217,565	53.390	41.05	41.01	41.05	40.82	41.51	5,258,476	41.118	-0.93%
2021-06-23	0	53.80	53.75	53.80	52.70	53.90	6,466,150	345,747,322	53.470	41.43	41.40	41.43	40.59	41.51	8,395,979	41.180	1.99%
2021-06-22	0	52.75	52.70	52.75	52.10	53.10	4,609,423	243,263,681	52.775	40.63	40.59	40.63	40.12	40.89	5,985,110	40.645	0.67%
2021-06-21	0	52.40	52.35	52.40	52.10	52.65	11,333,450	596,220,479	52.607	40.36	40.32	40.36	40.12	40.55	14,715,930	40.515	-0.95%
2021-06-18	0	52.90	52.85	52.90	51.90	52.90	16,916,749	891,783,799	52.716	40.74	40.70	40.74	39.97	40.74	21,965,570	40.599	1.54%
2021-06-17	0	52.10	52.05	52.10	51.50	52.70	10,872,777	567,173,259	52.165	40.12	40.09	40.12	39.66	40.59	14,117,768	40.174	0.29%
2021-06-16	0	51.95	51.85	51.95	51.60	52.10	15,943,873	828,275,414	51.949	40.01	39.93	40.01	39.74	40.12	20,702,338	40.009	-0.10%
2021-06-15	0	52.00	51.95	52.00	51.65	53.10	16,587,151	862,575,968	52.003	40.05	40.01	40.05	39.78	40.89	21,537,603	40.050	-1.05%
2021-06-11	0	52.55	52.55	52.60	52.25	53.25	6,689,253	351,637,418	52.568	40.47	40.47	40.51	40.24	41.01	8,685,667	40.485	-0.10%
2021-06-10	0	52.60	52.55	52.60	51.50	53.15	10,790,350	566,972,645	52.544	40.51	40.47	40.51	39.66	40.93	14,010,741	40.467	1.94%
2021-06-09	0	51.60	51.55	51.60	51.10	51.70	8,972,040	462,076,918	51.502	39.74	39.70	39.74	39.35	39.82	11,649,755	39.664	0.19%
2021-06-08	0	51.50	51.50	51.55	51.40	52.20	12,425,983	641,407,735	51.618	39.66	39.66	39.70	39.59	40.20	16,134,530	39.754	0.49%
2021-06-07	0	51.25	51.25	51.30	50.50	51.40	6,063,450	309,823,878	51.097	39.47	39.47	39.51	38.89	39.59	7,873,093	39.352	0.59%
2021-06-04	0	50.95	50.85	50.95	50.25	50.95	17,660,950	895,236,206	50.690	39.24	39.16	39.24	38.70	39.24	22,931,879	39.039	1.09%
2021-06-03	0	50.40	50.40	50.45	50.15	50.90	11,492,126	579,249,477	50.404	38.82	38.82	38.85	38.62	39.20	14,921,963	38.819	-0.98%
2021-06-02	0	50.90	50.60	50.90	49.70	50.90	41,191,731	2,084,012,329	50.593	39.20	38.97	39.20	38.28	39.20	53,485,445	38.964	2.00%
2021-06-01	0	49.90	49.85	49.90	49.60	51.40	19,148,262	956,268,690	49.940	38.43	38.39	38.43	38.20	39.59	24,863,080	38.461	-2.92%
2021-05-31	0	51.40	51.40	51.50	51.40	52.80	6,443,130	333,937,038	51.828	39.59	39.59	39.66	39.59	40.66	8,366,089	39.916	-2.65%
2021-05-28	0	52.80	52.80	52.85	51.00	53.05	25,945,966	1,340,496,944	51.665	40.66	40.66	40.70	39.28	40.86	33,689,566	39.790	6.02%
2021-05-27	0	49.80	49.80	49.85	49.20	50.10	25,793,562	1,284,297,069	49.791	38.35	38.35	38.39	37.89	38.58	33,491,677	38.347	-0.30%
2021-05-26	0	49.95	49.90	49.95	49.50	50.30	12,284,335	613,265,163	49.923	38.47	38.43	38.47	38.12	38.74	15,950,607	38.448	0.91%
2021-05-25	0	49.50	49.50	49.55	49.25	49.75	9,642,747	477,380,743	49.507	38.12	38.12	38.16	37.93	38.31	12,520,635	38.128	0.51%
2021-05-24	0	49.25	49.25	49.30	48.55	49.30	5,470,075	268,673,241	49.117	37.93	37.93	37.97	37.39	37.97	7,102,624	37.827	0.51%
2021-05-21	0	49.00	48.75	49.00	48.55	49.00	6,201,847	302,727,022	48.812	37.74	37.54	37.74	37.39	37.74	8,052,795	37.593	0.82%
2021-05-20	0	48.60	48.60	48.65	48.50	48.95	10,696,878	521,308,934	48.735	37.43	37.43	37.47	37.35	37.70	13,889,372	37.533	-0.10%
2021-05-18	0	48.65	48.65	48.70	48.65	49.50	9,433,511	461,721,682	48.945	37.47	37.47	37.51	37.47	38.12	12,248,952	37.695	0.12%
2021-05-17	0	50.05	50.05	50.10	49.70	50.20	5,825,131	290,817,803	49.925	37.42	37.42	37.46	37.16	37.53	7,790,915	37.328	0.20%
2021-05-14	0	49.95	49.90	49.95	49.55	50.40	5,733,124	285,641,862	49.823	37.35	37.31	37.35	37.05	37.68	7,667,859	37.252	1.11%
2021-05-13	0	49.40	49.40	49.50	49.30	49.90	3,524,758	174,461,203	49.496	36.94	36.94	37.01	36.86	37.31	4,714,244	37.007	-1.10%
2021-05-12	0	49.95	49.90	49.95	49.05	49.95	7,488,234	370,684,087	49.502	37.35	37.31	37.35	36.67	37.35	10,015,259	37.012	0.40%
2021-05-11	0	49.75	49.75	49.80	49.60	50.50	8,293,884	413,675,532	49.877	37.20	37.20	37.23	37.09	37.76	11,092,788	37.292	-1.49%
2021-05-10	0	50.50	50.40	50.50	49.85	50.50	6,326,538	317,656,653	50.210	37.76	37.68	37.76	37.27	37.76	8,461,530	37.541	1.10%
2021-05-07	0	49.95	49.85	49.95	49.20	49.95	5,118,289	254,391,564	49.702	37.35	37.27	37.35	36.79	37.35	6,845,538	37.162	0.91%
2021-05-06	0	49.50	49.35	49.50	48.90	49.65	5,322,022	261,865,224	49.204	37.01	36.90	37.01	36.56	37.12	7,118,024	36.789	0.92%
2021-05-05	0	49.05	49.00	49.05	48.85	49.45	4,351,388	213,738,837	49.120	36.67	36.64	36.67	36.52	36.97	5,819,834	36.726	-0.51%
2021-05-04	0	49.30	49.25	49.30	48.75	49.30	4,056,291	198,983,257	49.055	36.86	36.82	36.86	36.45	36.86	5,425,151	36.678	1.86%
2021-05-03	0	48.40	48.40	48.45	48.20	49.00	4,144,224	200,520,601	48.386	36.19	36.19	36.23	36.04	36.64	5,542,759	36.177	-0.72%
2021-04-30	0	48.75	48.70	48.75	48.30	49.05	6,929,730	336,749,593	48.595	36.45	36.41	36.45	36.11	36.67	9,268,278	36.334	-0.61%
2021-04-29	0	49.05	49.00	49.05	48.60	49.35	7,865,040	385,100,624	48.964	36.67	36.64	36.67	36.34	36.90	10,519,224	36.609	0.93%
2021-04-28	0	48.60	48.55	48.60	47.80	48.60	6,345,775	306,792,159	48.346	36.34	36.30	36.34	35.74	36.34	8,487,258	36.147	-0.10%
2021-04-27	0	48.65	48.50	48.65	48.35	48.70	3,768,709	182,873,340	48.524	36.37	36.26	36.37	36.15	36.41	5,040,520	36.281	0.72%
2021-04-26	0	48.30	48.30	48.35	48.15	48.50	1,726,959	83,407,301	48.297	36.11	36.11	36.15	36.00	36.26	2,309,749	36.111	-0.41%
2021-04-23	0	48.50	48.45	48.50	48.20	48.70	3,337,283	161,487,338	48.389	36.26	36.23	36.26	36.04	36.41	4,463,503	36.180	-0.21%
2021-04-22	0	48.60	48.55	48.60	48.25	48.90	4,206,919	204,334,694	48.571	36.34	36.30	36.34	36.08	36.56	5,626,611	36.316	0.21%
2021-04-21	0	48.50	48.50	48.55	47.90	48.60	4,365,916	211,222,955	48.380	36.26	36.26	36.30	35.81	36.34	5,839,264	36.173	-0.51%
2021-04-20	0	48.75	48.65	48.75	47.70	48.80	6,795,455	329,967,142	48.557	36.45	36.37	36.45	35.66	36.49	9,088,690	36.305	2.09%
2021-04-19	0	47.75	47.75	47.80	47.70	48.25	5,386,983	258,035,965	47.900	35.70	35.70	35.74	35.66	36.08	7,204,907	35.814	-0.93%
2021-04-16	0	48.20	48.20	48.25	47.70	48.50	4,525,738	217,956,231	48.159	36.04	36.04	36.08	35.66	36.26	6,053,021	36.008	0.10%
2021-04-15	0	48.15	48.15	48.20	47.50	48.75	8,266,310	398,067,463	48.155	36.00	36.00	36.04	35.51	36.45	11,055,909	36.005	2.23%
2021-04-14	0	47.10	47.10	47.20	47.00	47.75	6,451,506	304,864,666	47.255	35.22	35.22	35.29	35.14	35.70	8,628,670	35.332	-0.42%
2021-04-13	0	47.30	47.25	47.30	47.10	47.90	3,892,616	184,515,928	47.402	35.37	35.33	35.37	35.22	35.81	5,206,242	35.441	0.00%
2021-04-12	0	47.30	47.20	47.30	47.00	47.80	4,720,044	222,958,987	47.237	35.37	35.29	35.37	35.14	35.74	6,312,898	35.318	-0.94%
2021-04-09	0	47.75	47.75	47.80	47.30	47.95	5,248,415	250,527,541	47.734	35.70	35.70	35.74	35.37	35.85	7,019,577	35.690	0.42%
2021-04-08	0	47.55	47.55	47.60	46.85	47.80	6,492,544	307,960,504	47.433	35.55	35.55	35.59	35.03	35.74	8,683,557	35.465	0.00%
2021-04-07	0	47.55	47.50	47.55	47.20	47.95	7,609,544	362,363,445	47.620	35.55	35.51	35.55	35.29	35.85	10,177,507	35.604	0.96%
2021-04-01	0	47.10	47.05	47.10	46.90	47.80	6,790,683	320,514,760	47.199	35.22	35.18	35.22	35.07	35.74	9,082,308	35.290	-0.21%
2021-03-31	0	47.20	47.20	47.35	47.20	48.15	8,095,267	384,345,213	47.478	35.29	35.29	35.40	35.29	36.00	10,827,145	35.498	-1.46%
2021-03-30	0	47.90	47.90	47.95	47.60	48.40	7,335,198	352,254,591	48.023	35.81	35.81	35.85	35.59	36.19	9,810,578	35.906	0.42%
2021-03-29	0	47.70	47.65	47.70	47.10	48.10	6,585,330	313,725,157	47.640	35.66	35.63	35.66	35.22	35.96	8,807,655	35.620	0.74%
2021-03-26	0	47.35	47.35	47.40	46.95	47.65	9,381,658	443,619,212	47.286	35.40	35.40	35.44	35.10	35.63	12,547,649	35.355	-0.63%
2021-03-25	0	47.65	47.60	47.65	47.25	48.45	6,300,355	301,153,893	47.800	35.63	35.59	35.63	35.33	36.23	8,426,511	35.739	-0.63%
2021-03-24	0	47.95	47.90	47.95	47.35	49.40	11,638,520	556,640,202	47.827	35.85	35.81	35.85	35.40	36.94	15,566,125	35.760	-2.24%
2021-03-23	0	49.05	49.00	49.05	48.80	50.05	10,219,785	502,416,188	49.161	36.67	36.64	36.67	36.49	37.42	13,668,615	36.757	-0.71%
2021-03-22	0	49.40	49.35	49.40	49.20	50.15	12,266,941	608,289,507	49.588	36.94	36.90	36.94	36.79	37.50	16,406,617	37.076	-2.08%
2021-03-19	0	50.45	50.40	50.45	48.55	50.50	31,373,407	1,567,446,534	49.961	37.72	37.68	37.72	36.30	37.76	41,960,866	37.355	7.23%
2021-03-18	0	47.05	47.00	47.05	46.05	47.20	8,535,486	399,808,559	46.841	35.18	35.14	35.18	34.43	35.29	11,415,922	35.022	2.51%
2021-03-17	0	45.90	45.90	45.95	45.30	46.00	5,069,713	231,829,367	45.728	34.32	34.32	34.36	33.87	34.39	6,780,569	34.190	-0.33%
2021-03-16	0	46.05	46.05	46.20	46.00	47.15	5,998,014	277,602,918	46.282	34.43	34.43	34.54	34.39	35.25	8,022,140	34.605	-1.71%
2021-03-15	0	46.85	46.85	46.90	46.05	47.10	7,400,841	344,879,245	46.600	35.03	35.03	35.07	34.43	35.22	9,898,373	34.842	1.08%
2021-03-12	0	46.35	46.35	46.40	46.05	47.20	11,759,813	547,270,880	46.537	34.66	34.66	34.69	34.43	35.29	15,728,350	34.795	-0.75%
2021-03-11	0	46.70	46.65	46.70	45.90	46.80	8,734,546	406,306,190	46.517	34.92	34.88	34.92	34.32	34.99	11,682,158	34.780	0.32%
2021-03-10	0	46.55	46.50	46.55	46.10	47.25	9,178,724	426,617,024	46.479	34.80	34.77	34.80	34.47	35.33	12,276,231	34.751	-0.11%
2021-03-09	0	46.60	46.50	46.60	45.95	47.30	13,764,987	639,353,895	46.448	34.84	34.77	34.84	34.36	35.37	18,410,202	34.728	2.08%
2021-03-08	0	45.65	45.65	45.70	45.35	46.25	10,579,091	485,369,076	45.880	34.13	34.13	34.17	33.91	34.58	14,149,175	34.304	-0.76%
2021-03-05	0	46.00	45.90	46.00	45.35	46.10	6,183,196	283,177,446	45.798	34.39	34.32	34.39	33.91	34.47	8,269,815	34.242	-0.33%
2021-03-04	0	46.15	46.10	46.15	45.30	46.80	10,108,558	465,630,478	46.063	34.51	34.47	34.51	33.87	34.99	13,519,853	34.440	0.54%
2021-03-03	0	45.90	45.85	45.90	45.15	46.40	7,947,693	364,467,908	45.858	34.32	34.28	34.32	33.76	34.69	10,629,769	34.287	2.23%
2021-03-02	0	44.90	44.80	44.90	44.25	45.45	9,146,342	409,442,766	44.766	33.57	33.50	33.57	33.08	33.98	12,232,922	33.471	-0.22%
2021-03-01	0	45.00	44.95	45.00	44.85	45.80	12,150,843	549,388,821	45.214	33.65	33.61	33.65	33.53	34.24	16,251,340	33.806	-1.21%
2021-02-26	0	45.55	45.55	45.60	45.30	46.60	15,233,588	699,391,899	45.911	34.06	34.06	34.09	33.87	34.84	20,374,406	34.327	-4.11%
2021-02-25	0	47.50	47.40	47.50	46.50	47.90	17,991,629	851,235,192	47.313	35.51	35.44	35.51	34.77	35.81	24,063,192	35.375	3.37%
2021-02-24	0	45.95	45.90	45.95	45.40	47.20	22,588,163	1,043,553,838	46.199	34.36	34.32	34.36	33.94	35.29	30,210,900	34.542	0.11%
2021-02-23	0	45.90	45.90	45.95	44.00	46.05	23,995,606	1,089,527,933	45.405	34.32	34.32	34.36	32.90	34.43	32,093,308	33.949	4.91%
2021-02-22	0	43.75	43.75	43.80	43.00	44.45	19,829,331	868,963,348	43.822	32.71	32.71	32.75	32.15	33.23	26,521,056	32.765	2.70%
2021-02-19	0	42.60	42.55	42.60	41.40	42.75	13,767,816	581,898,107	42.265	31.85	31.81	31.85	30.95	31.96	18,413,986	31.601	3.27%
2021-02-18	0	41.25	41.20	41.25	40.70	41.80	16,051,491	661,436,626	41.207	30.84	30.80	30.84	30.43	31.25	21,468,324	30.810	0.12%
2021-02-17	0	41.20	41.20	41.25	41.00	41.55	7,190,367	296,358,260	41.216	30.80	30.80	30.84	30.65	31.07	9,616,872	30.816	-1.08%
2021-02-16	0	41.65	41.65	41.70	40.05	42.00	14,001,065	579,348,667	41.379	31.14	31.14	31.18	29.94	31.40	18,725,949	30.938	4.26%
2021-02-11	0	39.95	39.85	39.95	38.90	39.95	6,197,659	245,683,937	39.641	29.87	29.80	29.87	29.08	29.87	8,289,158	29.639	2.30%
2021-02-10	0	39.05	39.00	39.05	38.75	39.30	6,423,404	250,461,005	38.992	29.20	29.16	29.20	28.97	29.38	8,591,085	29.154	0.77%
2021-02-09	0	38.75	38.75	38.80	38.65	39.05	7,192,258	279,281,368	38.831	28.97	28.97	29.01	28.90	29.20	9,619,401	29.033	-0.64%
2021-02-08	0	39.00	38.95	39.00	38.80	39.80	6,874,210	269,984,996	39.275	29.16	29.12	29.16	29.01	29.76	9,194,022	29.365	0.39%
2021-02-05	0	38.85	38.85	38.90	38.70	39.20	9,501,922	369,806,278	38.919	29.05	29.05	29.08	28.94	29.31	12,708,498	29.099	0.52%
2021-02-04	0	38.65	38.60	38.65	38.25	39.10	6,462,159	249,311,190	38.580	28.90	28.86	28.90	28.60	29.23	8,642,918	28.846	0.13%
2021-02-03	0	38.60	38.55	38.60	38.40	39.00	7,647,314	295,244,316	38.608	28.86	28.82	28.86	28.71	29.16	10,228,023	28.866	-1.15%
2021-02-02	0	39.05	39.00	39.05	38.90	39.65	8,272,596	323,310,876	39.082	29.20	29.16	29.20	29.08	29.65	11,064,316	29.221	-0.13%
2021-02-01	0	39.10	39.10	39.15	38.50	39.25	3,935,768	153,440,006	38.986	29.23	29.23	29.27	28.79	29.35	5,263,956	29.149	0.39%
2021-01-29	0	38.95	38.90	38.95	38.80	39.65	10,509,139	410,088,676	39.022	29.12	29.08	29.12	29.01	29.65	14,055,616	29.176	-1.64%
2021-01-28	0	39.60	39.55	39.60	39.20	40.00	7,499,512	295,975,203	39.466	29.61	29.57	29.61	29.31	29.91	10,030,342	29.508	-1.37%
2021-01-27	0	40.15	40.15	40.25	39.90	40.85	7,204,752	289,674,692	40.206	30.02	30.02	30.09	29.83	30.54	9,636,111	30.061	-0.37%
2021-01-26	0	40.30	40.25	40.30	39.90	40.50	4,013,204	161,294,429	40.191	30.13	30.09	30.13	29.83	30.28	5,367,524	30.050	0.12%
2021-01-25	0	40.25	40.20	40.25	39.70	41.20	8,551,697	342,834,142	40.090	30.09	30.06	30.09	29.68	30.80	11,437,604	29.974	-1.23%
2021-01-22	0	40.75	40.70	40.75	40.65	41.90	7,590,639	311,381,650	41.022	30.47	30.43	30.47	30.39	31.33	10,152,222	30.671	-2.40%
2021-01-21	0	41.75	41.70	41.75	41.35	42.40	5,449,564	227,517,088	41.750	31.22	31.18	31.22	30.92	31.70	7,288,607	31.215	0.24%
2021-01-20	0	41.65	41.65	41.70	41.30	42.00	8,528,618	354,799,182	41.601	31.14	31.14	31.18	30.88	31.40	11,406,737	31.104	-1.54%
2021-01-19	0	42.30	42.25	42.30	40.50	42.55	14,514,093	608,096,264	41.897	31.63	31.59	31.63	30.28	31.81	19,412,106	31.326	4.19%
2021-01-18	0	40.60	40.55	40.60	40.25	41.00	4,482,247	181,693,978	40.536	30.36	30.32	30.36	30.09	30.65	5,994,853	30.308	-0.25%
2021-01-15	0	40.70	40.70	40.75	40.45	41.20	6,587,941	268,871,645	40.813	30.43	30.43	30.47	30.24	30.80	8,811,147	30.515	-0.25%
2021-01-14	0	40.80	40.80	40.85	40.70	41.30	5,741,852	234,603,282	40.858	30.51	30.51	30.54	30.43	30.88	7,679,532	30.549	0.00%
2021-01-13	0	40.80	40.80	40.85	40.25	40.95	6,915,955	281,094,704	40.644	30.51	30.51	30.54	30.09	30.62	9,249,855	30.389	0.62%
2021-01-12	0	40.55	40.50	40.55	39.90	41.30	5,896,725	240,286,408	40.749	30.32	30.28	30.32	29.83	30.88	7,886,669	30.467	2.01%
2021-01-11	0	39.75	39.70	39.75	39.50	40.00	5,626,099	223,699,195	39.761	29.72	29.68	29.72	29.53	29.91	7,524,716	29.729	-0.87%
2021-01-08	0	40.10	40.05	40.10	39.55	40.20	5,238,383	209,428,912	39.980	29.98	29.94	29.98	29.57	30.06	7,006,159	29.892	0.50%
2021-01-07	0	39.90	39.90	39.95	39.65	40.20	5,016,803	200,482,948	39.962	29.83	29.83	29.87	29.65	30.06	6,709,804	29.879	-0.37%
2021-01-06	0	40.05	40.00	40.05	39.95	40.80	8,824,711	354,318,654	40.151	29.94	29.91	29.94	29.87	30.51	11,802,751	30.020	-1.60%
2021-01-05	0	40.70	40.60	40.70	39.75	40.70	8,039,172	324,482,613	40.363	30.43	30.36	30.43	29.72	30.43	10,752,119	30.178	1.24%
2021-01-04	0	40.20	40.15	40.20	39.70	40.60	4,799,652	192,987,369	40.209	30.06	30.02	30.06	29.68	30.36	6,419,371	30.063	1.01%
2020-12-31	0	39.80	39.75	39.80	39.60	40.00	4,328,436	172,437,300	39.838	29.76	29.72	29.76	29.61	29.91	5,789,136	29.786	0.25%
2020-12-30	0	39.70	39.65	39.70	39.10	39.70	4,683,824	184,760,357	39.446	29.68	29.65	29.68	29.23	29.68	6,264,455	29.493	1.28%
2020-12-29	0	39.20	39.15	39.20	39.00	39.65	6,449,149	252,589,605	39.166	29.31	29.27	29.31	29.16	29.65	8,625,518	29.284	-1.01%
2020-12-28	0	39.60	39.55	39.60	39.25	39.80	5,691,630	225,429,854	39.607	29.61	29.57	29.61	29.35	29.76	7,612,362	29.614	0.64%
2020-12-24	0	39.35	39.30	39.35	39.00	39.45	4,042,858	158,691,881	39.252	29.42	29.38	29.42	29.16	29.50	5,407,185	29.348	0.25%
2020-12-23	0	39.25	39.20	39.25	38.85	39.25	5,830,418	228,079,645	39.119	29.35	29.31	29.35	29.05	29.35	7,797,986	29.249	0.51%
2020-12-22	0	39.05	39.00	39.05	38.30	39.20	11,135,608	432,925,742	38.878	29.20	29.16	29.20	28.64	29.31	14,893,497	29.068	-2.13%
2020-12-21	0	39.90	39.90	39.95	39.75	40.60	10,483,449	419,517,627	40.017	29.83	29.83	29.87	29.72	30.36	14,021,257	29.920	-1.24%
2020-12-18	0	40.40	40.40	40.55	40.40	41.00	43,394,075	1,758,531,299	40.525	30.21	30.21	30.32	30.21	30.65	58,038,101	30.300	-1.58%
2020-12-17	0	41.05	41.00	41.05	40.85	41.75	8,998,771	369,428,084	41.053	30.69	30.65	30.69	30.54	31.22	12,035,550	30.695	-1.68%
2020-12-16	0	41.75	41.70	41.75	41.60	42.15	5,416,916	226,260,393	41.769	31.22	31.18	31.22	31.10	31.51	7,244,941	31.230	-0.12%
2020-12-15	0	41.80	41.80	41.90	41.55	42.95	7,737,138	324,641,026	41.959	31.25	31.25	31.33	31.07	32.11	10,348,159	31.372	-2.68%
2020-12-14	0	42.95	42.90	42.95	42.60	43.35	6,270,660	269,835,542	43.031	32.11	32.08	32.11	31.85	32.41	8,386,795	32.174	-0.69%
2020-12-11	0	43.25	43.20	43.25	42.90	43.50	8,500,347	367,140,522	43.191	32.34	32.30	32.34	32.08	32.52	11,368,925	32.293	0.46%
2020-12-10	0	43.05	43.05	43.15	42.20	43.25	9,641,829	414,210,843	42.960	32.19	32.19	32.26	31.55	32.34	12,895,619	32.120	0.94%
2020-12-09	0	42.65	42.65	42.70	42.10	43.40	9,426,077	403,878,103	42.847	31.89	31.89	31.93	31.48	32.45	12,607,058	32.036	1.43%
2020-12-08	0	42.05	42.00	42.05	41.40	42.30	9,712,986	407,663,167	41.971	31.44	31.40	31.44	30.95	31.63	12,990,789	31.381	-0.71%
2020-12-07	0	42.35	42.30	42.35	42.15	43.05	6,917,912	293,830,894	42.474	31.66	31.63	31.66	31.51	32.19	9,252,472	31.757	-1.74%
2020-12-04	0	43.10	43.10	43.15	42.90	43.30	6,136,111	264,405,275	43.090	32.23	32.23	32.26	32.08	32.37	8,206,840	32.218	0.23%
2020-12-03	0	43.00	42.90	43.00	42.40	43.15	4,561,601	195,575,637	42.874	32.15	32.08	32.15	31.70	32.26	6,100,986	32.056	-0.12%
2020-12-02	0	43.05	43.00	43.05	42.40	43.20	4,796,207	205,895,815	42.929	32.19	32.15	32.19	31.70	32.30	6,414,764	32.097	0.58%
2020-12-01	0	42.80	42.75	42.80	41.35	43.10	6,915,713	293,981,590	42.509	32.00	31.96	32.00	30.92	32.23	9,249,531	31.783	0.82%
2020-11-30	0	42.45	42.45	42.50	42.45	43.85	11,373,031	485,279,450	42.669	31.74	31.74	31.78	31.74	32.79	15,211,043	31.903	-2.97%
2020-11-27	0	43.75	43.70	43.75	43.00	44.10	4,604,740	201,447,392	43.748	32.71	32.67	32.71	32.15	32.97	6,158,683	32.709	1.04%
2020-11-26	0	43.30	43.25	43.30	43.05	43.50	3,234,794	139,804,641	43.219	32.37	32.34	32.37	32.19	32.52	4,326,427	32.314	-0.92%
2020-11-25	0	43.70	43.70	43.75	43.40	44.40	7,763,805	340,657,968	43.878	32.67	32.67	32.71	32.45	33.20	10,383,825	32.807	0.11%
2020-11-24	0	43.65	43.55	43.65	42.75	43.65	6,814,393	295,150,611	43.313	32.64	32.56	32.64	31.96	32.64	9,114,019	32.384	1.39%
2020-11-23	0	43.05	43.00	43.05	42.60	43.70	5,025,295	215,742,618	42.931	32.19	32.15	32.19	31.85	32.67	6,721,161	32.099	-1.03%
2020-11-20	0	43.50	43.40	43.50	42.60	43.70	10,133,744	438,962,187	43.317	32.52	32.45	32.52	31.85	32.67	13,553,538	32.387	-0.46%
2020-11-19	0	43.70	43.70	43.75	43.35	44.05	9,359,401	408,865,414	43.685	32.67	32.67	32.71	32.41	32.94	12,517,881	32.663	0.00%
2020-11-18	0	43.70	43.60	43.70	42.65	43.75	10,157,210	440,428,169	43.361	32.67	32.60	32.67	31.89	32.71	13,584,923	32.420	1.75%
2020-11-17	0	42.95	42.90	42.95	41.50	43.45	10,246,658	438,481,501	42.793	32.11	32.08	32.11	31.03	32.49	13,704,557	31.995	3.12%
2020-11-16	0	41.65	41.55	41.65	41.25	42.20	6,184,289	257,182,994	41.587	31.14	31.07	31.14	30.84	31.55	8,271,276	31.094	0.48%
2020-11-13	0	41.45	41.40	41.45	40.90	41.65	10,584,547	437,536,520	41.337	30.99	30.95	30.99	30.58	31.14	14,156,472	30.907	-0.84%
2020-11-12	0	41.80	41.75	41.80	41.60	42.85	10,698,670	449,418,982	42.007	31.25	31.22	31.25	31.10	32.04	14,309,108	31.408	-1.65%
2020-11-11	0	42.50	42.45	42.50	40.85	42.70	15,992,114	674,556,049	42.181	31.78	31.74	31.78	30.54	31.93	21,388,909	31.538	4.17%
2020-11-10	0	40.80	40.75	40.80	39.30	40.85	19,670,987	792,316,999	40.278	30.51	30.47	30.51	29.38	30.54	26,309,277	30.115	7.09%
2020-11-09	0	38.10	38.05	38.10	37.70	38.85	4,645,136	176,561,566	38.010	28.49	28.45	28.49	28.19	29.05	6,212,712	28.419	-0.52%
2020-11-06	0	38.30	38.30	38.35	38.05	38.60	4,623,343	177,023,404	38.289	28.64	28.64	28.67	28.45	28.86	6,183,564	28.628	0.13%
2020-11-05	0	38.25	38.20	38.25	37.55	38.25	6,671,131	253,580,759	38.012	28.60	28.56	28.60	28.08	28.60	8,922,411	28.421	2.82%
2020-11-04	0	37.20	37.15	37.20	37.05	38.00	3,790,793	142,263,003	37.529	27.81	27.78	27.81	27.70	28.41	5,070,057	28.059	-0.13%
2020-11-03	0	37.25	37.25	37.30	36.10	37.35	5,818,660	215,629,975	37.058	27.85	27.85	27.89	26.99	27.93	7,782,260	27.708	3.62%
2020-11-02	0	35.95	35.95	36.05	35.85	36.35	4,528,317	163,422,337	36.089	26.88	26.88	26.95	26.80	27.18	6,056,470	26.983	0.14%
2020-10-30	0	35.90	35.90	35.95	35.65	36.40	7,300,449	262,835,687	36.003	26.84	26.84	26.88	26.65	27.22	9,764,102	26.919	-1.10%
2020-10-29	0	36.30	36.25	36.30	35.80	36.30	5,765,036	207,883,113	36.059	27.14	27.10	27.14	26.77	27.14	7,710,540	26.961	-0.27%
2020-10-28	0	36.40	36.40	36.45	36.40	37.00	5,925,483	216,479,835	36.534	27.22	27.22	27.25	27.22	27.66	7,925,132	27.316	-1.62%
2020-10-27	0	37.00	37.00	37.05	36.80	37.90	7,481,431	277,856,886	37.140	27.66	27.66	27.70	27.51	28.34	10,006,160	27.769	-1.46%
2020-10-23	0	37.55	37.50	37.55	37.10	37.55	4,074,925	152,633,090	37.457	28.08	28.04	28.08	27.74	28.08	5,450,074	28.006	0.94%
2020-10-22	0	37.20	37.20	37.35	36.90	37.40	5,520,386	205,195,838	37.171	27.81	27.81	27.93	27.59	27.96	7,383,329	27.792	0.00%
2020-10-21	0	37.20	37.20	37.25	36.80	37.65	4,828,934	179,487,576	37.169	27.81	27.81	27.85	27.51	28.15	6,458,535	27.791	0.00%
2020-10-20	0	37.20	37.15	37.20	37.05	37.55	3,601,931	134,002,374	37.203	27.81	27.78	27.81	27.70	28.08	4,817,460	27.816	-0.67%
2020-10-19	0	37.45	37.45	37.50	37.35	37.85	4,398,994	165,141,989	37.541	28.00	28.00	28.04	27.93	28.30	5,883,505	28.069	0.13%
2020-10-16	0	37.40	37.40	37.50	37.40	37.80	6,583,708	247,081,006	37.529	27.96	27.96	28.04	27.96	28.26	8,805,486	28.060	-0.40%
2020-10-15	0	37.55	37.50	37.55	37.40	38.40	7,376,959	278,209,934	37.713	28.08	28.04	28.08	27.96	28.71	9,866,432	28.198	-2.34%
2020-10-14	0	38.45	38.45	38.50	38.30	39.10	5,554,306	214,310,492	38.585	28.75	28.75	28.79	28.64	29.23	7,428,696	28.849	-0.13%
2020-10-12	0	38.50	38.45	38.50	38.20	38.85	4,969,722	191,277,430	38.489	28.79	28.75	28.79	28.56	29.05	6,646,834	28.777	0.26%
2020-10-09	0	38.40	38.35	38.40	38.10	38.80	3,151,261	120,865,060	38.355	28.71	28.67	28.71	28.49	29.01	4,214,705	28.677	-0.65%
2020-10-08	0	38.65	38.60	38.65	38.25	38.70	3,449,769	132,831,865	38.505	28.90	28.86	28.90	28.60	28.94	4,613,949	28.789	-0.51%
2020-10-07	0	38.85	38.85	39.00	38.30	39.45	5,513,355	214,563,821	38.917	29.05	29.05	29.16	28.64	29.50	7,373,925	29.098	1.44%
2020-10-06	0	38.30	38.30	38.35	38.05	38.45	3,873,505	148,249,252	38.273	28.64	28.64	28.67	28.45	28.75	5,180,681	28.616	0.66%
2020-10-05	0	38.05	38.05	38.10	38.00	38.70	8,389,244	321,093,996	38.274	28.45	28.45	28.49	28.41	28.94	11,220,329	28.617	0.79%
2020-09-30	0	37.75	37.75	38.00	37.75	38.45	7,345,397	278,945,683	37.976	28.23	28.23	28.41	28.23	28.75	9,824,219	28.394	0.27%
2020-09-29	0	37.65	37.60	37.65	37.30	38.15	6,714,953	252,724,624	37.636	28.15	28.11	28.15	27.89	28.52	8,981,021	28.140	-1.31%
2020-09-28	0	38.15	38.10	38.15	37.95	38.40	6,267,815	239,468,372	38.206	28.52	28.49	28.52	28.37	28.71	8,382,990	28.566	-0.13%
2020-09-25	0	38.20	38.15	38.20	37.95	39.05	7,416,306	284,562,765	38.370	28.56	28.52	28.56	28.37	29.20	9,919,057	28.688	-0.52%
2020-09-24	0	38.40	38.40	38.45	38.05	38.60	4,808,045	184,150,032	38.300	28.71	28.71	28.75	28.45	28.86	6,430,597	28.637	-0.26%
2020-09-23	0	38.50	38.50	38.55	38.20	38.85	4,413,784	170,084,745	38.535	28.79	28.79	28.82	28.56	29.05	5,903,286	28.812	-0.26%
2020-09-22	0	38.60	38.60	38.70	38.35	38.80	6,432,048	248,136,576	38.578	28.86	28.86	28.94	28.67	29.01	8,602,646	28.844	-0.77%
2020-09-21	0	38.90	38.90	38.95	38.90	40.25	9,060,637	355,877,186	39.277	29.08	29.08	29.12	29.08	30.09	12,118,294	29.367	-2.51%
2020-09-18	0	39.90	39.90	39.95	39.90	40.90	18,611,477	748,897,472	40.238	29.83	29.83	29.87	29.83	30.58	24,892,218	30.086	-1.97%
2020-09-17	0	40.70	40.70	40.75	40.70	41.40	8,188,420	334,988,741	40.910	30.43	30.43	30.47	30.43	30.95	10,951,734	30.588	-1.09%
2020-09-16	0	41.15	41.15	41.20	41.00	41.60	6,023,257	248,354,884	41.233	30.77	30.77	30.80	30.65	31.10	8,055,902	30.829	-0.84%
2020-09-15	0	41.50	41.50	41.60	40.75	41.70	4,874,270	202,022,586	41.447	31.03	31.03	31.10	30.47	31.18	6,519,170	30.989	1.22%
2020-09-14	0	41.00	41.00	41.05	40.80	41.25	4,011,488	164,569,053	41.024	30.65	30.65	30.69	30.51	30.84	5,365,229	30.673	0.24%
2020-09-11	0	40.90	40.90	40.95	40.80	41.10	3,672,138	150,277,366	40.924	30.58	30.58	30.62	30.51	30.73	4,911,360	30.598	-0.61%
2020-09-10	0	41.15	41.05	41.15	40.95	41.45	5,433,915	223,565,998	41.143	30.77	30.69	30.77	30.62	30.99	7,267,677	30.762	-0.12%
2020-09-09	0	41.20	41.15	41.20	40.55	41.25	5,874,141	240,799,227	40.993	30.80	30.77	30.80	30.32	30.84	7,856,464	30.650	0.12%
2020-09-08	0	41.15	41.15	41.20	40.95	41.95	4,670,777	192,814,081	41.281	30.77	30.77	30.80	30.62	31.37	6,247,006	30.865	-0.48%
2020-09-07	0	41.35	41.30	41.35	41.10	41.65	11,232,204	463,191,453	41.238	30.92	30.88	30.92	30.73	31.14	15,022,691	30.833	1.45%
2020-09-04	0	41.10	41.10	41.25	41.10	41.60	17,692,177	728,479,232	41.175	30.48	30.48	30.59	30.48	30.85	23,860,068	30.531	-1.67%
2020-09-03	0	41.80	41.75	41.80	41.20	42.00	5,300,675	220,991,643	41.691	30.99	30.96	30.99	30.55	31.14	7,148,610	30.914	0.24%
2020-09-02	0	41.70	41.65	41.70	41.40	42.00	8,204,880	341,320,854	41.600	30.92	30.88	30.92	30.70	31.14	11,065,286	30.846	-0.71%
2020-09-01	0	42.00	41.90	42.00	41.65	42.10	8,826,144	369,044,436	41.813	31.14	31.07	31.14	30.88	31.22	11,903,136	31.004	-0.24%
2020-08-31	0	42.10	42.00	42.10	41.90	43.00	10,883,517	461,894,048	42.440	31.22	31.14	31.22	31.07	31.88	14,677,756	31.469	0.48%
2020-08-28	0	41.90	41.85	41.90	41.70	42.65	7,438,780	314,076,481	42.222	31.07	31.03	31.07	30.92	31.62	10,032,106	31.307	0.00%
2020-08-27	0	41.90	41.80	41.90	41.65	42.55	12,538,726	525,037,579	41.873	31.07	30.99	31.07	30.88	31.55	16,910,008	31.049	-1.64%
2020-08-26	0	42.60	42.50	42.60	42.20	42.80	5,616,728	238,171,866	42.404	31.59	31.51	31.59	31.29	31.74	7,574,846	31.442	0.00%
2020-08-25	0	42.60	42.60	42.65	42.20	43.00	6,969,821	296,450,832	42.533	31.59	31.59	31.62	31.29	31.88	9,399,657	31.538	-0.47%
2020-08-24	0	42.80	42.80	42.85	42.50	43.45	8,514,655	366,481,341	43.041	31.74	31.74	31.77	31.51	32.22	11,483,055	31.915	1.54%
2020-08-21	0	42.15	42.10	42.15	41.80	42.50	8,506,282	358,679,097	42.166	31.25	31.22	31.25	30.99	31.51	11,471,763	31.266	0.24%
2020-08-20	0	42.05	42.05	42.10	41.75	42.75	7,124,795	299,274,664	42.005	31.18	31.18	31.22	30.96	31.70	9,608,659	31.146	-1.52%
2020-08-19	0	42.70	42.70	42.75	42.45	43.75	4,057,662	173,625,056	42.789	31.66	31.66	31.70	31.48	32.44	5,472,254	31.728	-0.58%
2020-08-18	0	42.95	42.85	42.95	42.30	42.95	4,877,823	208,484,720	42.741	31.85	31.77	31.85	31.37	31.85	6,578,342	31.693	0.82%
2020-08-17	0	42.60	42.55	42.60	42.40	43.25	7,428,047	317,533,432	42.748	31.59	31.55	31.59	31.44	32.07	10,017,631	31.697	-0.93%
2020-08-14	0	43.00	42.95	43.00	42.35	43.35	6,506,084	279,646,654	42.982	31.88	31.85	31.88	31.40	32.14	8,774,251	31.871	0.12%
2020-08-13	0	42.95	42.90	42.95	42.35	43.15	9,275,134	396,270,547	42.724	31.85	31.81	31.85	31.40	32.00	12,508,654	31.680	-0.69%
2020-08-12	0	43.25	43.20	43.25	41.30	43.25	12,641,212	538,146,708	42.571	32.07	32.03	32.07	30.62	32.07	17,048,223	31.566	4.34%
2020-08-11	0	41.45	41.40	41.45	41.35	41.95	17,163,886	712,195,882	41.494	30.74	30.70	30.74	30.66	31.11	23,147,603	30.768	0.73%
2020-08-10	0	41.15	41.15	41.20	40.85	41.50	7,778,969	320,141,564	41.155	30.51	30.51	30.55	30.29	30.77	10,490,893	30.516	-0.72%
2020-08-07	0	41.45	41.40	41.45	40.35	42.90	32,650,625	1,344,828,635	41.188	30.74	30.70	30.74	29.92	31.81	44,033,368	30.541	-6.96%
2020-08-06	0	44.55	44.50	44.55	44.10	45.60	4,703,997	209,473,567	44.531	33.03	33.00	33.03	32.70	33.81	6,343,916	33.020	-1.11%
2020-08-05	0	45.05	45.00	45.05	43.90	45.15	10,403,979	463,792,925	44.578	33.40	33.37	33.40	32.55	33.48	14,031,040	33.055	2.97%
2020-08-04	0	43.75	43.70	43.75	42.70	44.00	6,628,449	288,496,153	43.524	32.44	32.40	32.44	31.66	32.63	8,939,276	32.273	2.34%
2020-08-03	0	42.75	42.65	42.75	41.95	42.90	6,692,659	284,168,049	42.460	31.70	31.62	31.70	31.11	31.81	9,025,871	31.484	-0.70%
2020-07-31	0	43.05	42.90	43.05	42.35	43.25	5,141,706	220,795,962	42.942	31.92	31.81	31.92	31.40	32.07	6,934,220	31.841	0.82%
2020-07-30	0	42.70	42.65	42.70	42.60	43.95	6,952,724	299,757,609	43.114	31.66	31.62	31.66	31.59	32.59	9,376,600	31.969	0.00%
2020-07-29	0	42.70	42.65	42.70	41.55	42.80	5,992,047	254,525,445	42.477	31.66	31.62	31.66	30.81	31.74	8,081,009	31.497	2.40%
2020-07-28	0	41.70	41.70	41.85	41.60	42.95	12,008,861	503,593,213	41.935	30.92	30.92	31.03	30.85	31.85	16,195,420	31.095	-2.11%
2020-07-27	0	42.60	42.60	42.65	42.50	43.80	7,713,642	330,347,406	42.826	31.59	31.59	31.62	31.51	32.48	10,402,791	31.756	-1.62%
2020-07-24	0	43.30	43.25	43.30	42.95	43.95	8,107,809	350,837,009	43.271	32.11	32.07	32.11	31.85	32.59	10,934,374	32.086	0.12%
2020-07-23	0	43.25	43.25	43.30	42.95	43.55	6,692,076	289,533,002	43.265	32.07	32.07	32.11	31.85	32.29	9,025,084	32.081	0.23%
2020-07-22	0	43.15	43.15	43.30	43.15	44.40	10,440,962	456,595,864	43.731	32.00	32.00	32.11	32.00	32.92	14,080,916	32.427	-2.82%
2020-07-21	0	44.40	44.35	44.40	43.70	44.40	11,745,384	518,028,670	44.105	32.92	32.89	32.92	32.40	32.92	15,840,089	32.704	0.11%
2020-07-20	0	44.35	44.30	44.45	44.00	44.95	6,311,803	281,084,791	44.533	32.89	32.85	32.96	32.63	33.33	8,512,240	33.021	-1.33%
2020-07-17	0	44.95	44.90	44.95	44.70	45.80	7,590,390	342,110,492	45.072	33.33	33.29	33.33	33.14	33.96	10,236,571	33.420	-0.99%
2020-07-16	0	45.40	45.40	45.45	45.15	46.10	5,897,731	268,517,770	45.529	33.66	33.66	33.70	33.48	34.18	7,953,813	33.760	-0.98%
2020-07-15	0	45.85	45.75	45.85	45.30	46.55	5,137,426	234,906,438	45.725	34.00	33.92	34.00	33.59	34.52	6,928,448	33.905	-0.22%
2020-07-14	0	45.95	45.95	46.00	45.30	46.15	5,867,448	268,672,565	45.790	34.07	34.07	34.11	33.59	34.22	7,912,972	33.953	-0.33%
2020-07-13	0	46.10	46.10	46.20	45.95	46.70	3,939,846	182,184,868	46.242	34.18	34.18	34.26	34.07	34.63	5,313,365	34.288	0.00%
2020-07-10	0	46.10	46.10	46.15	46.00	47.30	8,785,636	408,410,775	46.486	34.18	34.18	34.22	34.11	35.07	11,848,506	34.469	-1.71%
2020-07-09	0	46.90	46.90	47.10	46.75	48.05	9,307,768	439,353,052	47.203	34.78	34.78	34.92	34.67	35.63	12,552,665	35.001	-1.78%
2020-07-08	0	47.75	47.70	47.75	47.15	48.65	7,668,612	365,934,817	47.719	35.41	35.37	35.41	34.96	36.07	10,342,063	35.383	-0.31%
2020-07-07	0	47.90	47.80	47.90	47.70	49.40	10,262,265	494,412,797	48.178	35.52	35.44	35.52	35.37	36.63	13,839,922	35.724	-2.64%
2020-07-06	0	49.20	49.15	49.20	47.85	49.40	10,419,263	510,338,062	48.980	36.48	36.44	36.48	35.48	36.63	14,051,653	36.319	3.04%
2020-07-03	0	47.75	47.70	47.75	47.40	47.95	5,504,164	262,732,448	47.733	35.41	35.37	35.41	35.15	35.55	7,423,039	35.394	1.49%
2020-07-02	0	47.05	47.05	47.10	46.10	47.50	11,152,762	523,825,654	46.968	34.89	34.89	34.92	34.18	35.22	15,040,866	34.827	1.84%
2020-06-30	0	46.20	46.05	46.20	45.75	46.85	10,433,809	482,271,658	46.222	34.26	34.15	34.26	33.92	34.74	14,071,270	34.273	-0.65%
2020-06-29	0	46.50	46.45	46.50	46.10	47.65	5,947,502	277,386,292	46.639	34.48	34.44	34.48	34.18	35.33	8,020,935	34.583	-1.69%
2020-06-26	0	47.30	47.30	47.60	47.10	47.75	6,769,059	321,029,017	47.426	35.07	35.07	35.30	34.92	35.41	9,128,905	35.166	-1.36%
2020-06-24	0	47.95	47.70	47.95	46.75	47.95	5,741,472	273,192,634	47.582	35.55	35.37	35.55	34.67	35.55	7,743,078	35.282	0.31%
2020-06-23	0	47.80	47.80	47.85	46.65	48.15	5,308,648	252,832,583	47.627	35.44	35.44	35.48	34.59	35.70	7,159,362	35.315	0.21%
2020-06-22	0	47.70	47.65	47.70	46.95	47.90	5,285,461	251,007,474	47.490	35.37	35.33	35.37	34.81	35.52	7,128,092	35.214	-0.62%
2020-06-19	0	48.00	47.95	48.00	46.85	48.00	10,895,858	520,145,554	47.738	35.59	35.55	35.59	34.74	35.59	14,694,399	35.398	1.05%
2020-06-18	0	47.50	47.45	47.50	46.90	47.80	4,955,198	234,962,498	47.417	35.22	35.18	35.22	34.78	35.44	6,682,692	35.160	-0.42%
2020-06-17	0	47.70	47.65	47.70	46.60	47.70	4,831,709	228,819,314	47.358	35.37	35.33	35.37	34.55	35.37	6,516,152	35.116	1.27%
2020-06-16	0	47.10	47.10	47.15	46.70	47.70	6,338,283	299,343,296	47.228	34.92	34.92	34.96	34.63	35.37	8,547,951	35.019	2.50%
2020-06-15	0	45.95	45.90	45.95	45.55	46.80	6,525,248	300,764,983	46.092	34.07	34.03	34.07	33.78	34.70	8,800,096	34.177	-2.23%
2020-06-12	0	47.00	46.95	47.00	45.05	47.00	7,751,294	359,827,094	46.422	34.85	34.81	34.85	33.40	34.85	10,453,570	34.421	1.29%
2020-06-11	0	46.40	46.30	46.40	46.25	47.80	7,727,004	361,669,037	46.806	34.41	34.33	34.41	34.29	35.44	10,420,812	34.706	-3.03%
2020-06-10	0	47.85	47.80	47.85	47.05	48.30	7,290,915	348,525,298	47.803	35.48	35.44	35.48	34.89	35.81	9,832,692	35.446	0.10%
2020-06-09	0	47.80	47.75	47.80	46.65	48.05	8,351,659	397,565,666	47.603	35.44	35.41	35.44	34.59	35.63	11,263,235	35.298	2.25%
2020-06-08	0	46.75	46.70	46.75	46.40	47.10	9,086,648	424,137,311	46.677	34.67	34.63	34.67	34.41	34.92	12,254,458	34.611	1.30%
2020-06-05	0	46.15	46.15	46.20	43.45	46.30	11,920,572	540,276,168	45.323	34.22	34.22	34.26	32.22	34.33	16,076,352	33.607	5.25%
2020-06-04	0	43.85	43.85	43.90	43.25	44.20	9,356,647	408,632,529	43.673	32.51	32.51	32.55	32.07	32.77	12,618,585	32.383	0.23%
2020-06-03	0	43.75	43.70	43.75	43.30	44.30	13,943,876	609,699,581	43.725	32.44	32.40	32.44	32.11	32.85	18,805,025	32.422	0.00%
2020-06-02	0	43.75	43.65	43.75	42.80	43.90	8,681,927	376,103,790	43.320	32.44	32.37	32.44	31.74	32.55	11,708,642	32.122	0.69%
2020-06-01	0	43.45	43.40	43.45	43.05	44.30	9,959,682	432,117,327	43.387	32.22	32.18	32.22	31.92	32.85	13,431,851	32.171	3.08%
2020-05-29	0	42.15	42.00	42.15	40.55	42.45	19,733,560	828,260,612	41.972	31.25	31.14	31.25	30.07	31.48	26,613,123	31.122	0.96%
2020-05-28	0	41.75	41.55	41.75	41.05	42.55	12,631,101	527,269,808	41.744	30.96	30.81	30.96	30.44	31.55	17,034,587	30.953	-1.76%
2020-05-27	0	42.50	42.40	42.50	41.60	42.75	10,556,353	446,007,618	42.250	31.51	31.44	31.51	30.85	31.70	14,236,535	31.328	0.12%
2020-05-26	0	42.45	42.45	42.50	41.65	43.20	10,702,101	455,301,575	42.543	31.48	31.48	31.51	30.88	32.03	14,433,094	31.546	2.17%
2020-05-25	0	41.55	41.55	41.70	40.85	42.40	13,276,234	550,144,681	41.438	30.81	30.81	30.92	30.29	31.44	17,904,628	30.726	-2.46%
2020-05-22	0	42.60	42.55	42.60	42.40	45.90	23,120,297	1,003,079,340	43.385	31.59	31.55	31.59	31.44	34.03	31,180,553	32.170	-8.39%
2020-05-21	0	46.50	46.50	46.60	46.20	47.70	4,901,102	229,155,636	46.756	34.48	34.48	34.55	34.26	35.37	6,609,736	34.669	-1.38%
2020-05-20	0	47.15	47.15	47.20	46.85	47.45	8,270,139	389,788,540	47.132	34.96	34.96	35.00	34.74	35.18	11,153,296	34.948	-0.95%
2020-05-19	0	47.60	47.45	47.60	47.25	48.00	13,728,521	652,988,677	47.564	35.30	35.18	35.30	35.04	35.59	18,514,592	35.269	2.10%
2020-05-18	0	48.20	48.15	48.20	46.40	48.25	5,834,201	279,076,329	47.835	34.57	34.53	34.57	33.28	34.60	8,134,794	34.307	2.55%
2020-05-15	0	47.00	47.00	47.10	46.25	47.25	5,128,702	239,959,355	46.788	33.71	33.71	33.78	33.17	33.89	7,151,096	33.556	-0.32%
2020-05-14	0	47.15	47.10	47.15	46.10	47.40	11,626,187	547,837,606	47.121	33.82	33.78	33.82	33.06	33.99	16,210,726	33.795	-1.57%
2020-05-13	0	47.90	47.90	47.95	47.55	48.20	9,943,074	476,726,302	47.946	34.35	34.35	34.39	34.10	34.57	13,863,914	34.386	-0.73%
2020-05-12	0	48.25	48.25	48.30	48.10	49.25	10,770,322	522,309,496	48.495	34.60	34.60	34.64	34.50	35.32	15,017,369	34.780	-3.31%
2020-05-11	0	49.90	49.90	49.95	48.95	50.55	7,248,594	362,603,544	50.024	35.79	35.79	35.82	35.11	36.25	10,106,923	35.877	2.46%
2020-05-08	0	48.70	48.70	48.75	48.10	48.80	8,956,853	435,954,507	48.673	34.93	34.93	34.96	34.50	35.00	12,488,797	34.908	1.14%
2020-05-07	0	48.15	48.15	48.35	47.80	48.50	8,605,562	414,385,191	48.153	34.53	34.53	34.68	34.28	34.78	11,998,982	34.535	-0.82%
2020-05-06	0	48.55	48.55	48.60	47.70	48.85	9,133,966	441,675,414	48.355	34.82	34.82	34.86	34.21	35.03	12,735,751	34.680	0.94%
2020-05-05	0	48.10	48.10	48.20	47.70	48.80	5,555,000	267,322,158	48.123	34.50	34.50	34.57	34.21	35.00	7,745,496	34.513	0.63%
2020-05-04	0	47.80	47.75	47.85	46.80	48.20	13,873,611	662,619,236	47.761	34.28	34.25	34.32	33.56	34.57	19,344,374	34.254	-2.45%
2020-04-29	0	49.00	48.95	49.00	48.60	49.70	6,592,028	323,563,466	49.084	35.14	35.11	35.14	34.86	35.64	9,191,454	35.203	0.20%
2020-04-28	0	48.90	48.90	49.00	47.80	49.10	7,169,429	347,899,798	48.525	35.07	35.07	35.14	34.28	35.21	9,996,541	34.802	1.66%
2020-04-27	0	48.10	48.05	48.10	46.55	48.20	4,870,755	233,414,047	47.922	34.50	34.46	34.50	33.39	34.57	6,791,434	34.369	2.45%
2020-04-24	0	46.95	46.95	47.20	46.85	47.35	5,587,187	262,757,332	47.029	33.67	33.67	33.85	33.60	33.96	7,790,375	33.728	-1.16%
2020-04-23	0	47.50	47.45	47.50	46.80	48.30	7,244,090	344,765,544	47.593	34.07	34.03	34.07	33.56	34.64	10,100,643	34.133	1.50%
2020-04-22	0	46.80	46.80	46.90	46.05	47.20	6,194,047	288,773,002	46.621	33.56	33.56	33.64	33.03	33.85	8,636,538	33.436	-0.11%
2020-04-21	0	46.85	46.85	46.95	46.60	47.35	10,223,641	479,027,102	46.855	33.60	33.60	33.67	33.42	33.96	14,255,116	33.604	-0.53%
2020-04-20	0	47.10	47.10	47.15	47.05	48.30	4,487,154	212,406,151	47.336	33.78	33.78	33.82	33.74	34.64	6,256,568	33.949	-1.46%
2020-04-17	0	47.80	47.80	47.85	47.30	48.20	6,906,264	330,535,778	47.860	34.28	34.28	34.32	33.92	34.57	9,629,602	34.325	1.38%
2020-04-16	0	47.15	47.00	47.15	46.20	47.20	7,331,695	342,846,370	46.762	33.82	33.71	33.82	33.13	33.85	10,222,793	33.537	-0.11%
2020-04-15	0	47.20	47.00	47.20	46.85	48.70	13,502,777	640,159,672	47.409	33.85	33.71	33.85	33.60	34.93	18,827,310	34.002	-2.18%
2020-04-14	0	48.25	48.20	48.25	46.30	48.75	12,966,307	622,921,671	48.042	34.60	34.57	34.60	33.21	34.96	18,079,294	34.455	3.76%
2020-04-09	0	46.50	46.50	46.55	45.70	46.60	6,415,141	296,394,624	46.202	33.35	33.35	33.39	32.78	33.42	8,944,815	33.136	1.31%
2020-04-08	0	45.90	45.85	45.90	45.40	46.35	8,424,286	386,475,853	45.876	32.92	32.88	32.92	32.56	33.24	11,746,224	32.902	-0.11%
2020-04-07	0	45.95	45.85	45.95	44.80	46.00	11,595,305	526,382,211	45.396	32.95	32.88	32.95	32.13	32.99	16,167,667	32.558	2.22%
2020-04-06	0	44.95	44.90	44.95	43.30	44.95	8,147,828	361,489,012	44.366	32.24	32.20	32.24	31.05	32.24	11,360,751	31.819	3.21%
2020-04-03	0	43.55	43.40	43.55	42.60	43.55	8,620,171	371,340,596	43.078	31.23	31.13	31.23	30.55	31.23	12,019,352	30.895	0.93%
2020-04-02	0	43.15	43.05	43.15	41.50	43.40	10,201,774	436,646,977	42.801	30.95	30.88	30.95	29.76	31.13	14,224,626	30.697	1.17%
2020-04-01	0	42.65	42.60	42.65	41.50	43.30	12,856,430	548,034,059	42.627	30.59	30.55	30.59	29.76	31.05	17,926,090	30.572	0.47%
2020-03-31	0	42.45	42.45	42.50	40.90	42.60	15,479,572	649,713,856	41.972	30.44	30.44	30.48	29.33	30.55	21,583,612	30.102	4.30%
2020-03-30	0	40.70	40.55	40.70	39.95	41.35	12,659,030	513,525,260	40.566	29.19	29.08	29.19	28.65	29.66	17,650,849	29.094	-0.73%
2020-03-27	0	41.00	40.95	41.00	40.45	41.40	14,738,551	601,795,525	40.831	29.40	29.37	29.40	29.01	29.69	20,550,385	29.284	4.99%
2020-03-26	0	39.05	39.05	39.10	38.35	39.50	8,719,015	340,458,221	39.048	28.01	28.01	28.04	27.50	28.33	12,157,173	28.005	0.26%
2020-03-25	0	38.95	38.95	39.00	37.80	39.15	13,204,386	509,609,073	38.594	27.93	27.93	27.97	27.11	28.08	18,411,255	27.679	5.41%
2020-03-24	0	36.95	36.90	36.95	35.80	37.25	19,335,953	708,601,114	36.647	26.50	26.46	26.50	25.68	26.72	26,960,675	26.283	4.38%
2020-03-23	0	35.40	35.40	35.45	35.10	37.00	24,097,582	872,195,211	36.194	25.39	25.39	25.42	25.17	26.54	33,599,951	25.958	-9.35%
2020-03-20	0	39.05	39.05	39.10	35.70	39.65	33,815,187	1,300,019,118	38.445	28.01	28.01	28.04	25.60	28.44	47,149,486	27.572	13.52%
2020-03-19	0	34.40	34.40	34.60	33.40	37.45	19,734,066	688,967,332	34.913	24.67	24.67	24.81	23.95	26.86	27,515,775	25.039	-7.40%
2020-03-18	0	37.15	37.10	37.15	37.00	40.30	18,191,806	697,517,857	38.342	26.64	26.61	26.64	26.54	28.90	25,365,358	27.499	-8.04%
2020-03-17	0	40.40	40.40	40.45	39.75	41.75	15,952,470	645,441,129	40.460	28.97	28.97	29.01	28.51	29.94	22,242,987	29.018	-1.82%
2020-03-16	0	41.15	41.10	41.15	40.15	42.75	15,109,936	624,270,006	41.315	29.51	29.48	29.51	28.80	30.66	21,068,218	29.631	-2.26%
2020-03-13	0	42.10	42.05	42.10	40.10	42.50	21,529,512	880,114,752	40.879	30.19	30.16	30.19	28.76	30.48	30,019,217	29.318	-3.00%
2020-03-12	0	43.40	43.35	43.40	43.20	45.10	13,976,973	609,173,109	43.584	31.13	31.09	31.13	30.98	32.35	19,488,495	31.258	-4.93%
2020-03-11	0	45.65	45.60	45.65	45.40	46.65	10,504,689	482,357,749	45.918	32.74	32.70	32.74	32.56	33.46	14,646,990	32.932	-1.08%
2020-03-10	0	46.15	46.10	46.15	45.55	47.00	10,012,683	462,606,090	46.202	33.10	33.06	33.10	32.67	33.71	13,960,971	33.136	1.65%
2020-03-09	0	45.40	45.35	45.40	45.05	46.95	11,086,605	506,330,242	45.670	32.56	32.52	32.56	32.31	33.67	15,458,372	32.754	-4.92%
2020-03-06	0	47.75	47.75	47.85	47.75	49.20	7,978,844	383,459,334	48.060	34.25	34.25	34.32	34.25	35.29	11,125,131	34.468	-2.85%
2020-03-05	0	49.15	49.15	49.20	48.10	49.35	10,828,081	529,093,643	48.863	35.25	35.25	35.29	34.50	35.39	15,097,904	35.044	2.08%
2020-03-04	0	48.15	48.15	48.20	47.90	48.45	7,573,912	364,979,168	48.189	34.53	34.53	34.57	34.35	34.75	10,560,523	34.561	-0.10%
2020-03-03	0	48.20	48.20	48.35	48.20	48.90	7,280,439	352,868,361	48.468	34.57	34.57	34.68	34.57	35.07	10,151,325	34.761	-0.41%
2020-03-02	0	48.40	48.40	48.50	48.40	49.15	8,043,765	391,687,313	48.695	34.71	34.71	34.78	34.71	35.25	11,215,653	34.923	-0.62%
2020-02-28	0	48.70	48.70	48.90	48.60	49.45	11,764,017	574,512,202	48.836	34.93	34.93	35.07	34.86	35.47	16,402,907	35.025	-2.31%
2020-02-27	0	49.85	49.85	49.90	49.05	50.05	4,963,693	245,349,442	49.429	35.75	35.75	35.79	35.18	35.90	6,921,020	35.450	0.50%
2020-02-26	0	49.60	49.60	49.70	49.00	49.90	3,770,523	186,565,464	49.480	35.57	35.57	35.64	35.14	35.79	5,257,349	35.487	0.00%
2020-02-25	0	49.60	49.60	49.65	49.30	50.05	5,030,714	249,872,183	49.669	35.57	35.57	35.61	35.36	35.90	7,014,469	35.622	0.00%
2020-02-24	0	49.60	49.60	49.65	49.50	49.95	6,534,171	325,245,014	49.776	35.57	35.57	35.61	35.50	35.82	9,110,782	35.699	-0.90%
2020-02-21	0	50.05	50.05	50.15	49.90	50.55	6,078,074	305,103,861	50.197	35.90	35.90	35.97	35.79	36.25	8,474,833	36.001	-1.38%
2020-02-20	0	50.75	50.75	50.80	50.65	51.55	4,589,954	233,691,024	50.914	36.40	36.40	36.43	36.33	36.97	6,399,905	36.515	-1.36%
2020-02-19	0	51.45	51.45	51.50	51.05	51.60	4,131,417	212,268,500	51.379	36.90	36.90	36.94	36.61	37.01	5,760,553	36.849	0.68%
2020-02-18	0	51.10	51.10	51.15	51.00	51.60	3,144,122	160,681,286	51.105	36.65	36.65	36.68	36.58	37.01	4,383,940	36.652	-1.73%
2020-02-17	0	52.00	52.00	52.05	51.80	52.25	2,019,952	105,071,912	52.017	37.29	37.29	37.33	37.15	37.47	2,816,477	37.306	0.29%
2020-02-14	0	51.85	51.85	51.90	51.35	51.95	4,360,201	225,695,768	51.763	37.19	37.19	37.22	36.83	37.26	6,079,553	37.124	0.48%
2020-02-13	0	51.60	51.55	51.60	51.25	52.00	4,411,800	227,704,000	51.612	37.01	36.97	37.01	36.76	37.29	6,151,499	37.016	0.49%
2020-02-12	0	51.35	51.30	51.35	50.75	51.55	5,931,801	303,874,058	51.228	36.83	36.79	36.83	36.40	36.97	8,270,880	36.740	0.20%
2020-02-11	0	51.25	51.10	51.25	51.00	51.80	3,564,453	182,937,742	51.323	36.76	36.65	36.76	36.58	37.15	4,970,019	36.808	0.39%
2020-02-10	0	51.05	50.90	51.05	50.50	51.50	2,549,728	129,939,603	50.962	36.61	36.51	36.61	36.22	36.94	3,555,159	36.550	-0.39%
2020-02-07	0	51.25	51.20	51.25	50.65	51.35	8,380,519	428,217,352	51.097	36.76	36.72	36.76	36.33	36.83	11,685,198	36.646	0.00%
2020-02-06	0	51.25	51.10	51.25	50.35	51.65	20,115,807	1,022,326,491	50.822	36.76	36.65	36.76	36.11	37.04	28,048,047	36.449	1.99%
2020-02-05	0	50.25	50.20	50.25	49.75	50.55	9,443,513	473,611,992	50.152	36.04	36.00	36.04	35.68	36.25	13,167,361	35.969	0.40%
2020-02-04	0	50.05	50.05	50.10	49.35	50.45	11,140,716	555,961,662	49.904	35.90	35.90	35.93	35.39	36.18	15,533,820	35.790	1.21%
2020-02-03	0	49.45	49.45	49.55	49.30	50.35	6,586,794	327,314,203	49.692	35.47	35.47	35.54	35.36	36.11	9,184,156	35.639	-1.49%
2020-01-31	0	50.20	50.20	50.35	50.10	51.20	6,410,092	323,776,633	50.510	36.00	36.00	36.11	35.93	36.72	8,937,775	36.226	-0.79%
2020-01-30	0	50.60	50.60	50.65	50.45	51.75	8,677,977	442,744,715	51.019	36.29	36.29	36.33	36.18	37.11	12,099,953	36.591	-1.94%
2020-01-29	0	51.60	51.60	51.65	50.65	51.90	10,033,453	519,198,662	51.747	37.01	37.01	37.04	36.33	37.22	13,989,932	37.112	-3.37%
2020-01-24	0	53.40	53.35	53.40	53.05	53.90	2,011,235	107,517,554	53.458	38.30	38.26	38.30	38.05	38.66	2,804,323	38.340	-0.09%
2020-01-23	0	53.45	53.45	53.50	53.05	54.20	4,977,274	266,064,822	53.456	38.33	38.33	38.37	38.05	38.87	6,939,956	38.338	-1.47%
2020-01-22	0	54.25	54.25	54.30	53.70	54.55	4,709,673	255,306,659	54.209	38.91	38.91	38.94	38.51	39.12	6,566,832	38.878	-0.46%
2020-01-21	0	54.50	54.50	54.55	54.30	55.30	5,416,539	295,621,893	54.578	39.09	39.09	39.12	38.94	39.66	7,552,436	39.143	-2.68%
2020-01-20	0	56.00	56.00	56.05	55.90	57.00	1,839,041	103,278,180	56.159	40.16	40.16	40.20	40.09	40.88	2,564,228	40.277	-0.80%
2020-01-17	0	56.45	56.30	56.45	55.80	56.90	3,828,087	215,652,118	56.334	40.49	40.38	40.49	40.02	40.81	5,337,612	40.402	0.80%
2020-01-16	0	56.00	55.90	56.00	54.50	56.00	4,079,545	226,870,456	55.612	40.16	40.09	40.16	39.09	40.16	5,688,227	39.884	1.08%
2020-01-15	0	55.40	55.35	55.40	55.25	56.80	4,782,457	265,537,387	55.523	39.73	39.70	39.73	39.62	40.74	6,668,317	39.821	-1.51%
2020-01-14	0	56.25	56.20	56.25	56.00	57.20	7,450,736	419,870,791	56.353	40.34	40.31	40.34	40.16	41.02	10,388,775	40.416	-0.79%
2020-01-13	0	56.70	56.70	56.75	55.95	56.85	5,778,838	326,937,924	56.575	40.66	40.66	40.70	40.13	40.77	8,057,600	40.575	1.52%
2020-01-10	0	55.85	55.75	55.85	55.30	56.00	5,503,835	306,986,101	55.777	40.06	39.98	40.06	39.66	40.16	7,674,155	40.003	1.18%
2020-01-09	0	55.20	55.05	55.20	54.20	55.20	4,760,029	260,762,369	54.782	39.59	39.48	39.59	38.87	39.59	6,637,045	39.289	1.85%
2020-01-08	0	54.20	54.20	54.25	53.75	54.45	5,506,984	298,222,798	54.154	38.87	38.87	38.91	38.55	39.05	7,678,546	38.838	-0.82%
2020-01-07	0	54.65	54.55	54.70	54.40	55.15	5,291,589	289,353,223	54.682	39.19	39.12	39.23	39.02	39.55	7,378,215	39.217	-0.36%
2020-01-06	0	54.85	54.80	54.85	54.45	55.55	4,171,199	228,457,305	54.770	39.34	39.30	39.34	39.05	39.84	5,816,023	39.281	-1.44%
2020-01-03	0	55.65	55.60	55.65	55.50	56.80	3,623,342	202,440,860	55.871	39.91	39.88	39.91	39.80	40.74	5,052,130	40.070	-0.54%
2020-01-02	0	55.95	55.95	56.00	55.50	56.65	3,712,586	208,299,221	56.106	40.13	40.13	40.16	39.80	40.63	5,176,565	40.239	-0.53%
2019-12-31	0	56.25	56.20	56.25	55.30	56.30	3,071,107	171,982,962	56.000	40.34	40.31	40.34	39.66	40.38	4,282,133	40.163	0.81%
2019-12-30	0	55.80	55.70	55.80	55.05	55.80	3,609,764	200,847,516	55.640	40.02	39.95	40.02	39.48	40.02	5,033,198	39.905	1.00%
2019-12-27	0	55.25	55.20	55.25	54.95	55.45	2,743,870	151,438,410	55.192	39.62	39.59	39.62	39.41	39.77	3,825,857	39.583	0.82%
2019-12-24	0	54.80	54.80	54.85	54.60	55.55	1,472,836	80,815,421	54.871	39.30	39.30	39.34	39.16	39.84	2,053,618	39.353	-0.18%
2019-12-23	0	54.90	54.85	54.90	54.50	55.05	5,108,834	280,132,598	54.833	39.37	39.34	39.37	39.09	39.48	7,123,394	39.326	0.55%
2019-12-20	0	54.60	54.55	54.60	54.10	54.80	6,849,138	373,629,350	54.551	39.16	39.12	39.16	38.80	39.30	9,549,950	39.124	1.11%
2019-12-19	0	54.00	54.00	54.05	53.45	54.45	5,432,754	292,971,418	53.927	38.73	38.73	38.76	38.33	39.05	7,575,045	38.676	0.65%
2019-12-18	0	53.65	53.65	53.70	53.20	53.85	6,306,408	337,821,377	53.568	38.48	38.48	38.51	38.15	38.62	8,793,206	38.418	0.28%
2019-12-17	0	53.50	53.45	53.50	53.00	53.90	9,173,849	490,832,906	53.503	38.37	38.33	38.37	38.01	38.66	12,791,361	38.372	-0.37%
2019-12-16	0	53.70	53.70	53.75	53.50	54.45	4,820,898	259,991,761	53.930	38.51	38.51	38.55	38.37	39.05	6,721,917	38.678	-1.10%
2019-12-13	0	54.30	54.30	54.35	53.10	54.40	7,743,776	418,238,698	54.010	38.94	38.94	38.98	38.08	39.02	10,797,369	38.735	3.13%
2019-12-12	0	52.65	52.65	52.70	52.10	52.85	5,418,421	284,869,375	52.574	37.76	37.76	37.80	37.37	37.90	7,555,060	37.706	1.84%
2019-12-11	0	51.70	51.70	51.75	51.25	51.80	5,252,583	270,644,156	51.526	37.08	37.08	37.11	36.76	37.15	7,323,827	36.954	0.78%
2019-12-10	0	51.30	51.30	51.45	50.85	51.65	4,161,220	213,745,459	51.366	36.79	36.79	36.90	36.47	37.04	5,802,109	36.839	-0.77%
2019-12-09	0	51.70	51.70	51.75	51.55	52.30	3,554,250	184,165,533	51.816	37.08	37.08	37.11	36.97	37.51	4,955,793	37.162	-0.10%
2019-12-06	0	51.75	51.70	51.75	51.30	51.80	2,742,626	141,491,141	51.590	37.11	37.08	37.11	36.79	37.15	3,824,122	37.000	1.27%
2019-12-05	0	51.10	51.05	51.10	50.65	51.45	2,919,799	148,926,396	51.006	36.65	36.61	36.65	36.33	36.90	4,071,160	36.581	0.39%
2019-12-04	0	50.90	50.90	50.95	50.70	51.45	4,544,759	231,582,996	50.956	36.51	36.51	36.54	36.36	36.90	6,336,888	36.545	-1.83%
2019-12-03	0	51.85	51.80	51.85	50.65	52.05	4,079,905	210,058,370	51.486	37.19	37.15	37.19	36.33	37.33	5,688,729	36.925	-0.38%
2019-12-02	0	52.05	52.05	52.10	51.80	52.75	2,865,519	149,426,725	52.146	37.33	37.33	37.37	37.15	37.83	3,995,475	37.399	0.00%
2019-11-29	0	52.05	52.05	52.10	52.00	52.75	6,984,226	364,715,321	52.220	37.33	37.33	37.37	37.29	37.83	9,738,307	37.452	-2.16%
2019-11-28	0	53.20	53.15	53.20	51.75	53.90	4,769,214	254,537,369	53.371	38.15	38.12	38.15	37.11	38.66	6,649,852	38.277	0.57%
2019-11-27	0	52.90	52.90	52.95	52.75	53.25	6,376,373	337,349,225	52.906	37.94	37.94	37.98	37.83	38.19	8,890,760	37.944	0.86%
2019-11-26	0	52.45	52.45	52.55	52.45	54.20	12,590,384	664,189,945	52.754	37.62	37.62	37.69	37.62	38.87	17,555,134	37.835	-2.33%
2019-11-25	0	53.70	53.70	53.75	53.00	54.45	5,134,945	276,138,875	53.776	38.51	38.51	38.55	38.01	39.05	7,159,801	38.568	1.70%
2019-11-22	0	52.80	52.75	52.80	52.30	53.70	5,559,664	292,920,902	52.687	37.87	37.83	37.87	37.51	38.51	7,751,999	37.786	-0.38%
2019-11-21	0	53.00	53.00	53.05	52.00	53.20	7,927,431	417,681,823	52.688	38.01	38.01	38.05	37.29	38.15	11,053,445	37.787	-1.58%
2019-11-20	0	53.85	53.75	53.85	53.30	53.90	3,802,747	204,307,408	53.726	38.62	38.55	38.62	38.23	38.66	5,302,279	38.532	-0.09%
2019-11-19	0	53.90	53.90	53.95	51.85	54.20	7,310,309	391,119,654	53.502	38.66	38.66	38.69	37.19	38.87	10,192,974	38.371	2.76%
2019-11-18	0	52.45	52.40	52.45	51.80	52.70	3,846,301	201,364,871	52.353	37.62	37.58	37.62	37.15	37.80	5,363,008	37.547	1.16%
2019-11-15	0	51.85	51.80	51.85	51.40	53.15	5,546,633	288,872,728	52.081	37.19	37.15	37.19	36.86	38.12	7,733,830	37.352	-0.29%
2019-11-14	0	52.00	52.00	52.05	51.85	52.95	7,791,264	407,250,401	52.270	37.29	37.29	37.33	37.19	37.98	10,863,583	37.488	-0.76%
2019-11-13	0	52.40	52.35	52.40	52.00	53.15	9,408,340	492,854,651	52.385	37.58	37.54	37.58	37.29	38.12	13,118,319	37.570	-2.42%
2019-11-12	0	53.70	53.65	53.70	53.10	54.20	4,395,212	235,423,093	53.564	38.51	38.48	38.51	38.08	38.87	6,128,370	38.415	-0.09%
2019-11-11	0	53.75	53.70	53.75	53.25	54.95	9,405,330	505,662,493	53.763	38.55	38.51	38.55	38.19	39.41	13,114,122	38.559	-2.98%
2019-11-08	0	55.40	55.40	55.45	55.10	56.30	6,170,015	342,182,286	55.459	39.73	39.73	39.77	39.52	40.38	8,603,029	39.775	-0.36%
2019-11-07	0	55.60	55.60	55.65	55.15	55.90	4,745,688	263,127,649	55.446	39.88	39.88	39.91	39.55	40.09	6,617,049	39.765	0.72%
2019-11-06	0	55.20	55.20	55.25	54.30	55.35	3,896,352	214,538,798	55.061	39.59	39.59	39.62	38.94	39.70	5,432,795	39.490	0.73%
2019-11-05	0	54.80	54.75	54.80	54.10	55.75	7,124,636	389,925,092	54.729	39.30	39.27	39.30	38.80	39.98	9,934,085	39.251	-1.70%
2019-11-04	0	55.75	55.75	55.80	54.75	55.75	5,695,645	316,455,327	55.561	39.98	39.98	40.02	39.27	39.98	7,941,601	39.848	1.83%
2019-11-01	0	54.75	54.70	54.75	53.85	54.85	4,594,141	250,887,289	54.610	39.27	39.23	39.27	38.62	39.34	6,405,743	39.166	0.09%
2019-10-31	0	54.70	54.65	54.70	54.45	55.00	6,389,468	349,338,052	54.674	39.23	39.19	39.23	39.05	39.45	8,909,019	39.212	0.09%
2019-10-30	0	54.65	54.65	54.70	54.25	55.20	8,882,247	485,889,016	54.703	39.19	39.19	39.23	38.91	39.59	12,384,772	39.233	-0.36%
2019-10-29	0	54.85	54.85	54.90	54.45	55.40	7,030,218	385,009,921	54.765	39.34	39.34	39.37	39.05	39.73	9,802,435	39.277	0.55%
2019-10-28	0	54.55	54.50	54.55	53.45	54.75	5,987,167	325,666,459	54.394	39.12	39.09	39.12	38.33	39.27	8,348,079	39.011	2.15%
2019-10-25	0	53.40	53.40	53.45	53.05	53.50	2,680,122	143,028,613	53.366	38.30	38.30	38.33	38.05	38.37	3,736,971	38.274	0.09%
2019-10-24	0	53.35	53.20	53.35	52.65	53.35	4,149,027	220,046,293	53.036	38.26	38.15	38.26	37.76	38.26	5,785,107	38.037	0.95%
2019-10-23	0	52.85	52.85	52.90	52.55	53.85	5,468,071	289,413,072	52.928	37.90	37.90	37.94	37.69	38.62	7,624,288	37.959	-1.58%
2019-10-22	0	53.70	53.65	53.70	52.50	53.80	5,342,894	285,474,100	53.431	38.51	38.48	38.51	37.65	38.58	7,449,751	38.320	0.28%
2019-10-21	0	53.55	53.45	53.55	53.15	54.25	9,302,295	498,125,639	53.549	38.41	38.33	38.41	38.12	38.91	12,970,457	38.405	0.28%
2019-10-18	0	53.40	53.35	53.40	52.95	54.20	6,060,129	324,385,582	53.528	38.30	38.26	38.30	37.98	38.87	8,449,812	38.390	-0.74%
2019-10-17	0	53.80	53.75	53.80	53.20	55.70	8,883,460	482,926,010	54.362	38.58	38.55	38.58	38.15	39.95	12,386,463	38.988	0.28%
2019-10-16	0	53.65	53.65	53.70	51.40	54.00	11,283,140	596,974,789	52.909	38.48	38.48	38.51	36.86	38.73	15,732,406	37.946	2.58%
2019-10-15	0	52.30	52.30	52.35	52.00	52.75	4,821,512	252,191,083	52.305	37.51	37.51	37.54	37.29	37.83	6,722,773	37.513	-0.76%
2019-10-14	0	52.70	52.65	52.70	52.15	53.20	4,808,910	253,402,684	52.694	37.80	37.76	37.80	37.40	38.15	6,705,201	37.792	-0.09%
2019-10-11	0	52.75	52.70	52.75	51.20	52.95	6,297,828	329,734,278	52.357	37.83	37.80	37.83	36.72	37.98	8,781,242	37.550	3.74%
2019-10-10	0	50.85	50.80	50.85	50.70	51.50	5,751,922	293,288,313	50.990	36.47	36.43	36.47	36.36	36.94	8,020,070	36.569	-0.78%
2019-10-09	0	51.25	51.25	51.30	50.90	52.05	7,777,908	399,939,592	51.420	36.76	36.76	36.79	36.51	37.33	10,844,960	36.878	-1.91%
2019-10-08	0	52.25	52.25	52.35	52.10	53.35	5,597,893	294,164,343	52.549	37.47	37.47	37.54	37.37	38.26	7,805,303	37.688	-1.14%
2019-10-04	0	52.85	52.85	52.90	52.40	53.85	6,583,529	349,478,160	53.084	37.90	37.90	37.94	37.58	38.62	9,179,604	38.071	-1.40%
2019-10-03	0	53.60	53.60	53.65	52.70	53.85	6,099,146	324,868,345	53.265	38.44	38.44	38.48	37.80	38.62	8,504,214	38.201	-0.56%
2019-10-02	0	53.90	53.80	53.90	52.05	53.95	5,936,117	317,541,907	53.493	38.66	38.58	38.66	37.33	38.69	8,276,898	38.365	1.51%
2019-09-30	0	53.10	53.10	53.15	52.40	53.75	5,244,035	278,518,651	53.112	38.08	38.08	38.12	37.58	38.55	7,311,909	38.091	-0.19%
2019-09-27	0	53.20	53.20	53.25	52.50	53.50	4,327,132	229,298,418	52.991	38.15	38.15	38.19	37.65	38.37	6,033,444	38.005	0.19%
2019-09-26	0	53.10	53.10	53.20	53.00	54.15	3,910,567	208,572,112	53.336	38.08	38.08	38.15	38.01	38.84	5,452,616	38.252	-0.19%
2019-09-25	0	53.20	53.20	53.25	52.85	53.90	4,165,039	221,979,268	53.296	38.15	38.15	38.19	37.90	38.66	5,807,433	38.223	-1.02%
2019-09-24	0	53.75	53.75	53.95	53.55	54.40	5,115,048	275,621,549	53.884	38.55	38.55	38.69	38.41	39.02	7,132,058	38.645	-0.65%
2019-09-23	0	54.10	54.10	54.15	53.50	55.15	4,820,059	261,368,587	54.225	38.80	38.80	38.84	38.37	39.55	6,720,747	38.890	-0.64%
2019-09-20	0	54.45	54.45	54.65	54.45	56.20	8,034,759	440,033,357	54.766	39.05	39.05	39.19	39.05	40.31	11,203,095	39.278	-0.55%
2019-09-19	0	54.75	54.75	54.80	54.50	56.15	3,868,240	212,899,942	55.038	39.27	39.27	39.30	39.09	40.27	5,393,598	39.473	-1.97%
2019-09-18	0	55.85	55.80	55.85	55.60	56.80	3,966,923	221,716,090	55.891	40.06	40.02	40.06	39.88	40.74	5,531,195	40.085	-1.15%
2019-09-17	0	56.50	56.30	56.50	55.85	56.75	4,346,385	244,939,501	56.355	40.52	40.38	40.52	40.06	40.70	6,060,289	40.417	0.00%
2019-09-16	0	56.50	56.50	56.55	56.10	57.05	4,429,328	250,310,295	56.512	40.52	40.52	40.56	40.23	40.92	6,175,939	40.530	-1.74%
2019-09-13	0	57.50	57.45	57.50	56.40	57.65	4,038,335	230,595,809	57.102	41.24	41.20	41.24	40.45	41.35	5,630,766	40.953	0.88%
2019-09-12	0	57.00	56.95	57.00	56.70	57.70	5,063,589	288,808,408	57.036	40.88	40.84	40.88	40.66	41.38	7,060,308	40.906	-0.18%
2019-09-11	0	57.10	57.10	57.15	55.35	57.85	8,211,563	467,613,421	56.946	40.95	40.95	40.99	39.70	41.49	11,449,618	40.841	2.98%
2019-09-10	0	55.45	55.40	55.45	54.90	56.30	7,140,539	395,859,006	55.438	39.77	39.73	39.77	39.37	40.38	9,956,259	39.760	-0.81%
2019-09-09	0	55.90	55.85	55.90	55.40	56.20	3,610,502	201,421,588	55.788	40.09	40.06	40.09	39.73	40.31	5,034,227	40.010	0.09%
2019-09-06	0	55.85	55.60	55.85	55.10	56.10	7,400,865	411,554,867	55.609	40.06	39.88	40.06	39.52	40.23	10,319,239	39.882	1.18%
2019-09-05	0	55.20	55.05	55.20	54.30	55.95	8,112,881	447,371,326	55.143	39.59	39.48	39.59	38.94	40.13	11,312,023	39.548	-1.78%
2019-09-04	0	56.20	56.20	56.25	52.25	56.90	13,080,559	722,933,005	55.268	40.31	40.31	40.34	37.47	40.81	18,238,599	39.638	8.60%
2019-09-03	0	51.75	51.75	51.80	51.50	52.50	4,837,434	251,195,947	51.928	37.11	37.11	37.15	36.94	37.65	6,744,973	37.242	-1.05%
2019-09-02	0	52.30	52.25	52.30	51.65	53.00	3,379,675	175,982,680	52.071	37.51	37.47	37.51	37.04	38.01	4,712,378	37.345	-0.82%
2019-08-30	0	53.25	53.20	53.25	52.55	55.00	8,878,808	473,597,366	53.340	37.82	37.78	37.82	37.32	39.06	12,502,063	37.882	-2.29%
2019-08-29	0	54.50	54.45	54.50	54.20	56.00	7,559,781	414,355,599	54.811	38.71	38.67	38.71	38.49	39.77	10,644,769	38.926	-0.91%
2019-08-28	0	55.00	54.95	55.00	54.10	55.20	6,372,493	349,888,154	54.906	39.06	39.02	39.06	38.42	39.20	8,972,973	38.994	1.29%
2019-08-27	0	54.30	54.30	54.35	54.05	54.80	11,512,837	626,467,717	54.415	38.56	38.56	38.60	38.39	38.92	16,210,984	38.645	0.93%
2019-08-26	0	53.80	53.80	53.90	52.20	54.00	9,410,039	500,258,048	53.162	38.21	38.21	38.28	37.07	38.35	13,250,078	37.755	-1.91%
2019-08-23	0	54.85	54.80	54.85	53.35	55.05	4,561,813	248,977,768	54.579	38.95	38.92	38.95	37.89	39.10	6,423,393	38.761	1.11%
2019-08-22	0	54.25	54.25	54.35	54.05	55.80	5,402,127	293,747,765	54.376	38.53	38.53	38.60	38.39	39.63	7,606,621	38.617	-2.08%
2019-08-21	0	55.40	55.35	55.40	54.90	55.75	4,225,754	233,608,871	55.282	39.34	39.31	39.34	38.99	39.59	5,950,195	39.261	-0.18%
2019-08-20	0	55.50	55.45	55.50	54.95	56.70	8,334,858	461,613,058	55.383	39.42	39.38	39.42	39.02	40.27	11,736,138	39.333	0.82%
2019-08-19	0	55.05	55.00	55.05	53.85	55.15	9,293,474	508,185,848	54.682	39.10	39.06	39.10	38.24	39.17	13,085,945	38.834	2.71%
2019-08-16	0	53.60	53.55	53.60	51.40	54.05	12,758,553	677,742,897	53.121	38.07	38.03	38.07	36.50	38.39	17,965,050	37.726	4.08%
2019-08-15	0	51.50	51.50	51.55	49.00	51.90	11,401,336	577,202,562	50.626	36.57	36.57	36.61	34.80	36.86	16,053,981	35.954	2.69%
2019-08-14	0	50.15	50.10	50.15	49.90	52.70	9,585,081	483,176,834	50.409	35.62	35.58	35.62	35.44	37.43	13,496,551	35.800	-2.43%
2019-08-13	0	51.40	51.35	51.40	51.35	52.55	7,398,792	383,737,469	51.865	36.50	36.47	36.50	36.47	37.32	10,418,083	36.834	-2.37%
2019-08-12	0	52.65	52.65	52.80	52.65	53.90	5,134,015	272,094,485	52.998	37.39	37.39	37.50	37.39	38.28	7,229,099	37.639	-1.68%
2019-08-09	0	53.55	53.50	53.55	53.20	54.05	3,929,234	210,517,585	53.577	38.03	38.00	38.03	37.78	38.39	5,532,672	38.050	-0.28%
2019-08-08	0	53.70	53.65	53.70	53.15	54.60	8,776,824	473,158,553	53.910	38.14	38.10	38.14	37.75	38.78	12,358,461	38.286	0.56%
2019-08-07	0	53.40	53.35	53.40	52.30	53.60	9,858,753	524,701,429	53.222	37.92	37.89	37.92	37.14	38.07	13,881,903	37.798	1.42%
2019-08-06	0	52.65	52.65	52.70	51.50	52.95	10,036,014	526,804,756	52.491	37.39	37.39	37.43	36.57	37.60	14,131,500	37.279	-1.22%
2019-08-05	0	53.30	53.30	53.35	53.05	55.35	9,860,582	528,872,653	53.635	37.85	37.85	37.89	37.68	39.31	13,884,478	38.091	-5.08%
2019-08-02	0	56.15	56.05	56.15	55.00	56.30	8,881,010	496,222,257	55.875	39.88	39.81	39.88	39.06	39.98	12,505,163	39.681	-1.84%
2019-08-01	0	57.20	57.20	57.25	56.80	58.80	9,898,894	568,516,400	57.432	40.62	40.62	40.66	40.34	41.76	13,938,424	40.788	-3.62%
2019-07-31	0	59.35	59.20	59.35	59.00	60.85	6,471,110	388,044,233	59.966	42.15	42.04	42.15	41.90	43.21	9,111,834	42.587	-2.86%
2019-07-30	0	61.10	61.05	61.10	60.85	61.65	3,776,750	230,912,335	61.140	43.39	43.36	43.39	43.21	43.78	5,317,962	43.421	0.00%
2019-07-29	0	61.10	61.05	61.10	60.70	63.00	6,156,984	377,331,675	61.285	43.39	43.36	43.39	43.11	44.74	8,669,520	43.524	-2.55%
2019-07-26	0	62.70	62.70	62.75	62.25	63.20	5,174,868	325,026,568	62.809	44.53	44.53	44.56	44.21	44.88	7,286,623	44.606	-0.16%
2019-07-25	0	62.80	62.75	62.80	62.00	63.10	4,765,073	298,978,482	62.744	44.60	44.56	44.60	44.03	44.81	6,709,599	44.560	1.13%
2019-07-24	0	62.10	62.10	62.15	61.45	63.00	6,256,235	390,182,205	62.367	44.10	44.10	44.14	43.64	44.74	8,809,273	44.292	1.55%
2019-07-23	0	61.15	61.15	61.20	60.75	61.75	6,423,290	393,024,072	61.187	43.43	43.43	43.46	43.14	43.85	9,044,500	43.454	-0.65%
2019-07-22	0	61.55	61.45	61.55	60.65	61.75	5,376,964	330,391,335	61.446	43.71	43.64	43.71	43.07	43.85	7,571,190	43.638	0.98%
2019-07-19	0	60.95	60.95	61.00	60.35	61.30	4,981,624	303,460,984	60.916	43.29	43.29	43.32	42.86	43.53	7,014,520	43.262	0.49%
2019-07-18	0	60.65	60.55	60.65	59.90	60.65	4,479,128	270,568,843	60.407	43.07	43.00	43.07	42.54	43.07	6,306,966	42.900	0.25%
2019-07-17	0	60.50	60.40	60.50	59.60	60.50	3,087,668	185,703,750	60.144	42.97	42.90	42.97	42.33	42.97	4,347,680	42.713	0.25%
2019-07-16	0	60.35	60.20	60.35	60.00	60.50	3,839,443	231,084,879	60.187	42.86	42.75	42.86	42.61	42.97	5,406,239	42.744	0.33%
2019-07-15	0	60.15	60.10	60.15	59.70	60.90	3,591,612	215,957,140	60.128	42.72	42.68	42.72	42.40	43.25	5,057,273	42.702	-1.31%
2019-07-12	0	60.95	60.80	60.95	59.80	61.30	3,654,003	222,182,586	60.805	43.29	43.18	43.29	42.47	43.53	5,145,125	43.183	0.83%
2019-07-11	0	60.45	60.35	60.45	60.10	60.95	3,579,496	216,431,795	60.464	42.93	42.86	42.93	42.68	43.29	5,040,213	42.941	1.26%
2019-07-10	0	59.70	59.65	59.70	59.40	60.50	4,456,850	266,114,182	59.709	42.40	42.36	42.40	42.19	42.97	6,275,597	42.405	-0.58%
2019-07-09	0	60.05	60.05	60.10	60.00	61.20	4,184,966	252,238,084	60.272	42.65	42.65	42.68	42.61	43.46	5,892,763	42.805	-1.88%
2019-07-08	0	61.20	61.15	61.20	60.55	61.60	4,207,137	256,381,730	60.940	43.46	43.43	43.46	43.00	43.75	5,923,981	43.279	-0.97%
2019-07-05	0	61.80	61.80	61.85	61.50	62.15	2,156,333	133,420,600	61.874	43.89	43.89	43.93	43.68	44.14	3,036,287	43.942	0.16%
2019-07-04	0	61.70	61.70	61.75	61.60	62.50	2,863,806	177,691,066	62.047	43.82	43.82	43.85	43.75	44.39	4,032,465	44.065	-0.40%
2019-07-03	0	61.95	61.90	61.95	61.05	62.20	4,074,059	252,382,838	61.949	44.00	43.96	44.00	43.36	44.17	5,736,597	43.995	0.81%
2019-07-02	0	61.45	61.40	61.45	61.15	62.30	6,457,304	398,177,919	61.663	43.64	43.61	43.64	43.43	44.24	9,092,394	43.792	0.49%
2019-06-28	0	61.15	61.15	61.20	61.05	61.80	6,568,240	403,191,107	61.385	43.43	43.43	43.46	43.36	43.89	9,248,601	43.595	-0.89%
2019-06-27	0	61.70	61.70	61.75	60.90	61.75	4,226,524	259,549,118	61.410	43.82	43.82	43.85	43.25	43.85	5,951,280	43.612	1.31%
2019-06-26	0	60.90	60.90	60.95	60.50	61.10	5,464,894	332,291,399	60.805	43.25	43.25	43.29	42.97	43.39	7,695,002	43.183	-0.65%
2019-06-25	0	61.30	61.20	61.30	61.00	61.45	5,334,717	326,444,478	61.192	43.53	43.46	43.53	43.32	43.64	7,511,703	43.458	0.00%
2019-06-24	0	61.30	61.10	61.30	60.45	61.45	3,558,079	217,528,198	61.136	43.53	43.39	43.53	42.93	43.64	5,010,056	43.418	0.66%
2019-06-21	0	60.90	60.90	60.95	60.65	61.35	9,192,170	560,570,731	60.984	43.25	43.25	43.29	43.07	43.57	12,943,301	43.310	-0.08%
2019-06-20	0	60.95	60.95	61.00	60.25	61.10	3,620,207	220,065,565	60.788	43.29	43.29	43.32	42.79	43.39	5,097,537	43.171	0.66%
2019-06-19	0	60.55	60.45	60.55	60.25	61.10	4,769,899	288,649,356	60.515	43.00	42.93	43.00	42.79	43.39	6,716,394	42.977	1.94%
2019-06-18	0	59.40	59.35	59.40	58.35	59.50	4,959,297	292,821,939	59.045	42.19	42.15	42.19	41.44	42.26	6,983,082	41.933	1.37%
2019-06-17	0	58.60	58.60	58.65	58.40	59.70	4,211,043	248,280,892	58.959	41.62	41.62	41.65	41.47	42.40	5,929,481	41.872	-0.51%
2019-06-14	0	58.90	58.70	58.90	58.35	58.90	6,475,618	379,635,779	58.625	41.83	41.69	41.83	41.44	41.83	9,118,182	41.635	0.68%
2019-06-13	0	58.50	58.50	58.55	57.10	58.55	5,628,802	325,690,203	57.861	41.55	41.55	41.58	40.55	41.58	7,925,798	41.092	-0.43%
2019-06-12	0	58.75	58.70	58.75	58.20	59.60	6,072,032	356,581,400	58.725	41.72	41.69	41.72	41.33	42.33	8,549,901	41.706	-1.67%
2019-06-11	0	59.75	59.75	59.80	59.50	61.00	6,616,456	398,514,638	60.231	42.43	42.43	42.47	42.26	43.32	9,316,493	42.775	-0.33%
2019-06-10	0	59.95	59.90	59.95	57.80	60.00	7,515,727	446,091,598	59.354	42.58	42.54	42.58	41.05	42.61	10,582,737	42.153	2.65%
2019-06-06	0	58.40	58.40	58.45	57.10	58.70	5,364,691	311,806,124	58.122	41.47	41.47	41.51	40.55	41.69	7,553,909	41.277	0.95%
2019-06-05	0	57.85	57.85	57.90	57.00	58.25	8,166,292	469,300,600	57.468	41.08	41.08	41.12	40.48	41.37	11,498,784	40.813	1.67%
2019-06-04	0	56.90	56.85	56.90	56.50	57.25	8,910,551	507,585,591	56.965	40.41	40.37	40.41	40.13	40.66	12,546,760	40.456	-0.18%
2019-06-03	0	57.00	57.00	57.05	56.30	57.35	4,292,043	244,707,334	57.014	40.48	40.48	40.52	39.98	40.73	6,043,536	40.491	0.53%
2019-05-31	0	56.70	56.65	56.70	56.35	57.95	8,713,462	496,806,080	57.016	40.27	40.23	40.27	40.02	41.16	12,269,243	40.492	-1.39%
2019-05-30	0	57.50	57.50	57.55	57.25	58.55	5,223,733	301,170,204	57.654	40.84	40.84	40.87	40.66	41.58	7,355,429	40.945	-1.46%
2019-05-29	0	58.35	58.20	58.35	58.00	58.40	4,641,904	270,598,581	58.295	41.44	41.33	41.44	41.19	41.47	6,536,167	41.400	-0.26%
2019-05-28	0	58.50	58.45	58.50	58.05	58.70	9,773,576	571,414,249	58.465	41.55	41.51	41.55	41.23	41.69	13,761,967	41.521	0.43%
2019-05-27	0	58.25	58.25	58.30	58.10	58.90	2,379,655	138,909,954	58.374	41.37	41.37	41.40	41.26	41.83	3,350,742	41.456	-0.85%
2019-05-24	0	58.75	58.75	58.80	58.05	59.20	5,291,856	310,492,938	58.674	41.72	41.72	41.76	41.23	42.04	7,451,351	41.669	0.77%
2019-05-23	0	58.30	58.30	58.35	58.20	59.20	6,772,157	396,662,653	58.573	41.40	41.40	41.44	41.33	42.04	9,535,732	41.598	-2.02%
2019-05-22	0	59.50	59.45	59.50	59.00	59.95	4,921,158	292,515,798	59.440	42.26	42.22	42.26	41.90	42.58	6,929,379	42.214	-0.67%
2019-05-21	0	59.90	59.90	59.95	59.55	61.10	6,197,306	372,668,135	60.134	42.54	42.54	42.58	42.29	43.39	8,726,296	42.706	0.13%
2019-05-20	0	61.25	61.25	61.30	60.50	61.50	8,224,165	502,762,279	61.132	42.48	42.48	42.52	41.96	42.66	11,857,101	42.402	1.24%
2019-05-17	0	60.50	60.45	60.50	60.50	62.50	9,976,681	610,854,226	61.228	41.96	41.93	41.96	41.96	43.35	14,383,772	42.468	-1.94%
2019-05-16	0	61.70	61.65	61.70	60.50	62.15	6,671,388	411,662,741	61.706	42.80	42.76	42.80	41.96	43.11	9,618,401	42.799	1.90%
2019-05-15	0	60.55	60.50	60.55	60.35	61.05	8,225,986	499,135,324	60.678	42.00	41.96	42.00	41.86	42.34	11,859,726	42.087	-1.06%
2019-05-14	0	61.20	61.10	61.20	60.60	61.40	10,781,845	657,684,694	60.999	42.45	42.38	42.45	42.03	42.59	15,544,608	42.310	-1.37%
2019-05-10	0	62.05	61.95	62.05	61.50	62.60	8,692,526	539,752,324	62.094	43.04	42.97	43.04	42.66	43.42	12,532,355	43.069	0.57%
2019-05-09	0	61.70	61.65	61.70	61.50	62.75	8,906,719	551,827,657	61.956	42.80	42.76	42.80	42.66	43.52	12,841,166	42.973	-1.91%
2019-05-08	0	62.90	62.80	62.90	61.85	63.30	9,304,875	584,839,792	62.853	43.63	43.56	43.63	42.90	43.91	13,415,203	43.595	0.56%
2019-05-07	0	62.55	62.55	62.60	62.05	63.00	8,081,946	506,140,133	62.626	43.39	43.39	43.42	43.04	43.70	11,652,058	43.438	1.05%
2019-05-06	0	61.90	61.85	61.90	61.70	62.85	8,879,153	550,859,403	62.040	42.93	42.90	42.93	42.80	43.59	12,801,423	43.031	-2.83%
2019-05-03	0	63.70	63.70	63.75	62.80	63.95	9,062,899	575,648,304	63.517	44.18	44.18	44.22	43.56	44.36	13,066,336	44.056	0.39%
2019-05-02	0	63.45	63.45	63.50	63.10	63.80	7,582,271	481,512,642	63.505	44.01	44.01	44.04	43.77	44.25	10,931,657	44.048	0.71%
2019-04-30	0	63.00	63.00	63.05	62.90	63.70	9,716,643	612,936,514	63.081	43.70	43.70	43.73	43.63	44.18	14,008,865	43.753	-1.10%
2019-04-29	0	63.70	63.65	63.70	63.50	64.25	8,105,108	517,100,936	63.799	44.18	44.15	44.18	44.04	44.56	11,685,452	44.252	-0.16%
2019-04-26	0	63.80	63.75	63.80	63.70	64.30	7,915,645	505,838,549	63.904	44.25	44.22	44.25	44.18	44.60	11,412,295	44.324	-0.85%
2019-04-25	0	64.35	64.35	64.40	64.25	64.80	32,070,710	2,050,862,935	63.948	44.63	44.63	44.67	44.56	44.95	46,237,599	44.355	-0.85%
2019-04-24	0	64.90	64.85	64.90	64.65	65.80	9,041,497	588,978,237	65.142	45.02	44.98	45.02	44.84	45.64	13,035,480	45.183	-0.92%
2019-04-23	0	65.50	65.50	65.60	65.10	65.80	6,981,647	458,208,185	65.630	45.43	45.43	45.50	45.15	45.64	10,065,714	45.522	-0.83%
2019-04-18	0	66.05	66.05	66.10	65.85	66.85	5,824,012	386,123,500	66.299	45.81	45.81	45.85	45.67	46.37	8,396,706	45.985	-0.97%
2019-04-17	0	66.70	66.70	66.75	66.30	67.05	6,341,410	423,245,750	66.743	46.26	46.26	46.30	45.99	46.51	9,142,659	46.294	0.08%
2019-04-16	0	66.65	66.65	66.75	66.50	67.90	9,107,994	608,968,179	66.861	46.23	46.23	46.30	46.12	47.10	13,131,352	46.375	-1.84%
2019-04-15	0	67.90	67.85	67.90	67.90	69.55	5,107,975	351,035,549	68.723	47.10	47.06	47.10	47.10	48.24	7,364,368	47.667	-1.09%
2019-04-12	0	68.65	68.65	68.70	67.70	68.75	4,910,403	335,184,378	68.260	47.62	47.62	47.65	46.96	47.69	7,079,520	47.346	-0.29%
2019-04-11	0	68.85	68.85	68.90	68.10	70.15	4,716,425	325,378,662	68.988	47.75	47.75	47.79	47.23	48.66	6,799,855	47.851	-1.99%
2019-04-10	0	70.25	70.25	70.40	70.00	70.85	5,449,989	383,645,100	70.394	48.73	48.73	48.83	48.55	49.14	7,857,463	48.826	-0.35%
2019-04-09	0	70.50	70.45	70.50	70.10	71.40	6,386,569	449,423,668	70.370	48.90	48.86	48.90	48.62	49.52	9,207,767	48.809	-0.07%
2019-04-08	0	70.55	70.50	70.55	70.10	71.35	8,653,683	609,822,050	70.470	48.93	48.90	48.93	48.62	49.49	12,476,354	48.878	-0.63%
2019-04-04	0	71.00	71.00	71.05	70.40	72.20	5,826,849	414,333,560	71.108	49.25	49.25	49.28	48.83	50.08	8,400,796	49.321	-1.66%
2019-04-03	0	72.20	72.15	72.20	71.65	72.50	6,580,484	474,302,988	72.077	50.08	50.04	50.08	49.70	50.29	9,487,342	49.993	0.35%
2019-04-02	0	71.95	71.95	72.00	70.50	72.15	5,592,317	400,064,269	71.538	49.91	49.91	49.94	48.90	50.04	8,062,662	49.619	0.14%
2019-04-01	0	71.85	71.60	71.85	70.00	71.85	7,339,916	521,323,337	71.026	49.84	49.66	49.84	48.55	49.84	10,582,244	49.264	2.94%
2019-03-29	0	69.80	69.80	69.95	69.65	70.40	5,961,481	417,510,621	70.035	48.41	48.41	48.52	48.31	48.83	8,594,901	48.577	-0.64%
2019-03-28	0	70.25	70.20	70.25	68.90	70.25	3,980,924	278,471,736	69.952	48.73	48.69	48.73	47.79	48.73	5,739,454	48.519	0.50%
2019-03-27	0	69.90	69.80	69.90	68.55	69.95	7,221,904	501,031,237	69.377	48.48	48.41	48.48	47.55	48.52	10,412,102	48.120	2.12%
2019-03-26	0	68.45	68.30	68.45	67.85	68.50	6,363,647	434,955,541	68.350	47.48	47.37	47.48	47.06	47.51	9,174,719	47.408	1.03%
2019-03-25	0	67.75	67.75	67.80	66.70	67.80	3,775,670	254,784,527	67.481	46.99	46.99	47.03	46.26	47.03	5,443,531	46.805	-0.66%
2019-03-22	0	68.20	68.15	68.20	67.30	68.20	9,308,631	631,113,775	67.799	47.30	47.27	47.30	46.68	47.30	13,420,618	47.026	1.49%
2019-03-21	0	67.20	67.15	67.20	66.55	68.00	5,507,189	370,730,120	67.317	46.61	46.58	46.61	46.16	47.17	7,939,930	46.692	-0.44%
2019-03-20	0	67.50	67.40	67.50	66.80	67.80	7,429,883	499,665,132	67.251	46.82	46.75	46.82	46.33	47.03	10,711,953	46.646	0.07%
2019-03-19	0	67.45	67.35	67.45	65.95	67.65	5,070,025	340,161,001	67.093	46.78	46.71	46.78	45.74	46.92	7,309,654	46.536	1.81%
2019-03-18	0	66.25	66.20	66.25	65.25	66.45	4,312,016	283,884,928	65.836	45.95	45.92	45.95	45.26	46.09	6,216,802	45.664	0.76%
2019-03-15	0	65.75	65.75	65.80	65.30	66.50	6,363,646	419,071,495	65.854	45.60	45.60	45.64	45.29	46.12	9,174,718	45.677	0.31%
2019-03-14	0	65.55	65.50	65.55	64.40	65.70	4,820,415	315,114,079	65.371	45.47	45.43	45.47	44.67	45.57	6,949,781	45.342	1.16%
2019-03-13	0	64.80	64.80	64.85	63.75	65.00	3,824,387	247,076,579	64.606	44.95	44.95	44.98	44.22	45.08	5,513,769	44.811	0.39%
2019-03-12	0	64.55	64.50	64.55	63.45	64.55	4,498,785	288,856,466	64.208	44.77	44.74	44.77	44.01	44.77	6,486,075	44.535	2.06%
2019-03-11	0	63.25	63.20	63.25	62.00	63.25	2,460,218	154,620,141	62.848	43.87	43.84	43.87	43.00	43.87	3,546,993	43.592	0.64%
2019-03-08	0	62.85	62.80	62.85	62.60	63.55	5,815,854	366,565,962	63.029	43.59	43.56	43.59	43.42	44.08	8,384,945	43.717	-1.72%
2019-03-07	0	63.95	63.90	63.95	62.65	64.20	5,171,314	329,433,404	63.704	44.36	44.32	44.36	43.45	44.53	7,455,686	44.186	0.47%
2019-03-06	0	63.65	63.60	63.65	63.20	63.90	5,861,607	372,661,388	63.577	44.15	44.11	44.15	43.84	44.32	8,450,908	44.097	-0.55%
2019-03-05	0	64.00	63.95	64.00	63.00	64.40	5,216,892	332,994,194	63.830	44.39	44.36	44.39	43.70	44.67	7,521,398	44.273	-0.16%
2019-03-04	0	64.10	64.05	64.10	63.05	64.75	6,382,285	408,408,571	63.991	44.46	44.43	44.46	43.73	44.91	9,201,590	44.385	0.08%
2019-03-01	0	64.05	64.05	64.10	63.80	64.70	6,205,753	399,047,448	64.303	44.43	44.43	44.46	44.25	44.88	8,947,077	44.601	-1.69%
2019-02-28	0	65.15	65.10	65.15	64.80	66.80	8,806,576	578,139,699	65.649	45.19	45.15	45.19	44.95	46.33	12,696,786	45.534	-3.05%
2019-02-27	0	67.20	67.00	67.20	65.80	67.20	6,669,332	446,664,569	66.973	46.61	46.47	46.61	45.64	46.61	9,615,437	46.453	1.97%
2019-02-26	0	65.90	65.90	65.95	65.20	65.95	4,976,180	326,443,615	65.601	45.71	45.71	45.74	45.22	45.74	7,174,354	45.501	-0.08%
2019-02-25	0	65.95	65.90	65.95	65.70	67.20	3,552,108	234,856,180	66.117	45.74	45.71	45.74	45.57	46.61	5,121,213	45.859	-1.27%
2019-02-22	0	66.80	66.75	66.80	65.50	67.00	3,375,704	224,728,352	66.572	46.33	46.30	46.33	45.43	46.47	4,866,885	46.175	0.45%
2019-02-21	0	66.50	66.45	66.50	65.35	66.50	5,264,566	348,249,645	66.150	46.12	46.09	46.12	45.33	46.12	7,590,131	45.882	0.61%
2019-02-20	0	66.10	66.05	66.10	65.20	66.40	4,866,405	321,629,326	66.092	45.85	45.81	45.85	45.22	46.06	7,016,087	45.842	0.61%
2019-02-19	0	65.70	65.60	65.70	64.55	65.90	3,053,065	200,041,814	65.522	45.57	45.50	45.57	44.77	45.71	4,401,723	45.446	0.92%
2019-02-18	0	65.10	65.05	65.10	64.85	65.50	3,004,117	195,767,767	65.166	45.15	45.12	45.15	44.98	45.43	4,331,153	45.200	1.32%
2019-02-15	0	64.25	64.25	64.30	64.10	65.75	5,087,876	329,903,460	64.841	44.56	44.56	44.60	44.46	45.60	7,335,390	44.974	-1.83%
2019-02-14	0	65.45	65.45	65.50	64.75	66.15	5,704,676	373,534,496	65.479	45.40	45.40	45.43	44.91	45.88	8,224,655	45.416	-0.38%
2019-02-13	0	65.70	65.65	65.70	65.15	66.20	4,508,381	295,954,200	65.645	45.57	45.54	45.57	45.19	45.92	6,499,909	45.532	0.92%
2019-02-12	0	65.10	65.10	65.15	63.95	65.45	3,465,961	225,537,524	65.072	45.15	45.15	45.19	44.36	45.40	4,997,012	45.134	0.31%
2019-02-11	0	64.90	64.80	64.90	63.50	64.90	3,200,538	206,228,915	64.436	45.02	44.95	45.02	44.04	45.02	4,614,341	44.693	1.41%
2019-02-08	0	64.00	64.00	64.10	62.45	64.25	8,903,448	563,817,342	63.326	44.39	44.39	44.46	43.32	44.56	12,836,450	43.923	-0.47%
2019-02-04	0	64.30	64.30	64.50	63.55	64.75	4,752,941	305,918,090	64.364	44.60	44.60	44.74	44.08	44.91	6,852,501	44.643	-0.69%
2019-02-01	0	64.75	64.70	64.75	64.35	66.20	5,403,079	350,831,368	64.932	44.91	44.88	44.91	44.63	45.92	7,789,831	45.037	-1.52%
2019-01-31	0	65.75	65.70	65.75	64.50	65.80	5,188,775	340,136,122	65.552	45.60	45.57	45.60	44.74	45.64	7,480,860	45.468	0.54%
2019-01-30	0	65.40	65.35	65.40	64.40	66.30	7,294,888	477,716,970	65.487	45.36	45.33	45.36	44.67	45.99	10,517,326	45.422	0.15%
2019-01-29	0	65.30	65.30	65.35	64.20	65.40	5,194,841	337,632,990	64.994	45.29	45.29	45.33	44.53	45.36	7,489,606	45.080	0.23%
2019-01-28	0	65.15	65.15	65.20	64.45	65.50	4,614,079	300,382,881	65.101	45.19	45.19	45.22	44.70	45.43	6,652,298	45.155	0.23%
2019-01-25	0	65.00	64.95	65.00	64.05	65.50	5,123,956	332,921,658	64.974	45.08	45.05	45.08	44.43	45.43	7,387,408	45.066	1.33%
2019-01-24	0	64.15	64.10	64.15	63.40	64.65	4,541,856	291,451,675	64.170	44.49	44.46	44.49	43.97	44.84	6,548,172	44.509	0.55%
2019-01-23	0	63.80	63.75	63.80	63.00	64.40	4,365,378	279,109,232	63.937	44.25	44.22	44.25	43.70	44.67	6,293,736	44.347	0.71%
2019-01-22	0	63.35	63.35	63.40	62.75	63.70	3,177,150	201,304,110	63.360	43.94	43.94	43.97	43.52	44.18	4,580,622	43.947	0.24%
2019-01-21	0	63.20	63.15	63.20	62.80	63.80	2,485,813	156,967,290	63.145	43.84	43.80	43.84	43.56	44.25	3,583,894	43.798	-0.39%
2019-01-18	0	63.45	63.40	63.45	62.10	63.90	4,011,946	254,760,491	63.500	44.01	43.97	44.01	43.07	44.32	5,784,180	44.044	1.44%
2019-01-17	0	62.55	62.45	62.55	61.60	62.55	5,031,798	313,348,096	62.274	43.39	43.32	43.39	42.73	43.39	7,254,540	43.193	-0.40%
2019-01-16	0	62.80	62.75	62.80	62.00	62.85	5,638,594	352,595,097	62.532	43.56	43.52	43.56	43.00	43.59	8,129,382	43.373	-0.87%
2019-01-15	0	63.35	63.35	63.40	62.55	63.80	4,977,255	315,689,470	63.426	43.94	43.94	43.97	43.39	44.25	7,175,903	43.993	1.69%
2019-01-14	0	62.30	62.30	62.35	61.60	63.70	5,610,024	349,984,037	62.385	43.21	43.21	43.25	42.73	44.18	8,088,191	43.271	-2.81%
2019-01-11	0	64.10	64.05	64.10	63.00	64.65	4,471,262	285,128,419	63.769	44.46	44.43	44.46	43.70	44.84	6,446,394	44.231	1.50%
2019-01-10	0	63.15	63.15	63.20	62.60	64.15	6,723,502	426,027,078	63.364	43.80	43.80	43.84	43.42	44.49	9,693,536	43.950	-0.71%
2019-01-09	0	63.60	63.35	63.60	63.05	64.55	12,186,105	777,162,668	63.774	44.11	43.94	44.11	43.73	44.77	17,569,185	44.234	1.76%
2019-01-08	0	62.50	62.35	62.50	60.25	63.00	9,727,048	604,219,401	62.117	43.35	43.25	43.35	41.79	43.70	14,023,866	43.085	3.31%
2019-01-07	0	60.50	60.50	60.55	60.00	60.90	6,390,731	386,308,526	60.448	41.96	41.96	42.00	41.62	42.24	9,213,767	41.927	2.80%
2019-01-04	0	58.85	58.70	58.85	55.60	58.85	7,569,848	439,186,322	58.018	40.82	40.71	40.82	38.56	40.82	10,913,746	40.242	5.56%
2019-01-03	0	55.75	55.75	55.90	55.20	56.20	3,933,341	219,285,289	55.750	38.67	38.67	38.77	38.29	38.98	5,670,852	38.669	0.45%
2019-01-02	0	55.50	55.45	55.50	54.90	57.60	5,688,232	315,567,214	55.477	38.50	38.46	38.50	38.08	39.95	8,200,947	38.479	-3.14%
2018-12-31	0	57.30	57.15	57.30	56.95	57.60	1,758,193	100,515,198	57.170	39.74	39.64	39.74	39.50	39.95	2,534,856	39.653	0.97%
2018-12-28	0	56.75	56.65	56.75	55.85	57.15	4,124,026	233,465,226	56.611	39.36	39.29	39.36	38.74	39.64	5,945,770	39.266	0.80%
2018-12-27	0	56.30	56.30	56.35	56.05	57.60	4,255,986	240,811,755	56.582	39.05	39.05	39.08	38.88	39.95	6,136,022	39.246	-1.23%
2018-12-24	0	57.00	56.85	57.00	56.00	57.00	1,932,011	109,426,852	56.639	39.54	39.43	39.54	38.84	39.54	2,785,456	39.285	0.00%
2018-12-21	0	57.00	56.95	57.00	55.85	57.00	11,134,235	631,042,960	56.676	39.54	39.50	39.54	38.74	39.54	16,052,663	39.311	-0.87%
2018-12-20	0	57.50	57.45	57.50	56.20	58.95	7,480,765	432,393,158	57.801	39.88	39.85	39.88	38.98	40.89	10,785,312	40.091	-2.87%
2018-12-19	0	59.20	59.20	59.25	57.45	59.50	7,110,671	418,636,742	58.874	41.06	41.06	41.10	39.85	41.27	10,251,733	40.836	2.42%
2018-12-18	0	57.80	57.80	57.90	56.95	58.40	6,995,639	404,232,102	57.783	40.09	40.09	40.16	39.50	40.51	10,085,887	40.079	0.52%
2018-12-17	0	57.50	57.45	57.50	56.75	57.50	4,714,223	269,462,935	57.160	39.88	39.85	39.88	39.36	39.88	6,796,680	39.646	0.09%
2018-12-14	0	57.45	57.40	57.45	56.40	57.50	5,198,240	297,959,123	57.319	39.85	39.81	39.85	39.12	39.88	7,494,506	39.757	0.17%
2018-12-13	0	57.35	57.30	57.35	55.85	57.40	5,517,533	315,511,278	57.183	39.78	39.74	39.78	38.74	39.81	7,954,843	39.663	0.70%
2018-12-12	0	56.95	56.90	56.95	55.10	57.10	4,627,920	262,334,842	56.685	39.50	39.47	39.50	38.22	39.60	6,672,254	39.317	3.08%
2018-12-11	0	55.25	55.25	55.30	54.65	55.90	3,774,782	207,923,832	55.082	38.32	38.32	38.36	37.91	38.77	5,442,251	38.205	-0.36%
2018-12-10	0	55.45	55.45	55.50	55.15	56.55	3,894,442	216,081,867	55.485	38.46	38.46	38.50	38.25	39.22	5,614,770	38.485	-2.38%
2018-12-07	0	56.80	56.75	56.80	56.65	57.90	4,466,992	255,088,855	57.105	39.40	39.36	39.40	39.29	40.16	6,440,237	39.609	1.07%
2018-12-06	0	56.20	56.15	56.20	55.30	56.25	4,172,118	232,790,589	55.797	38.98	38.95	38.98	38.36	39.02	6,015,106	38.701	-0.97%
2018-12-05	0	56.75	56.75	56.85	56.10	57.15	3,035,032	172,344,504	56.785	39.36	39.36	39.43	38.91	39.64	4,375,725	39.387	-0.70%
2018-12-04	0	57.15	57.10	57.15	56.60	57.55	6,324,413	361,065,868	57.091	39.64	39.60	39.64	39.26	39.92	9,118,154	39.599	-1.30%
2018-12-03	0	57.90	57.85	57.90	56.50	58.25	9,082,461	520,737,376	57.334	40.16	40.13	40.16	39.19	40.40	13,094,540	39.768	2.75%
2018-11-30	0	56.35	56.30	56.35	56.10	56.75	8,843,190	499,305,830	56.462	39.08	39.05	39.08	38.91	39.36	12,749,573	39.163	0.62%
2018-11-29	0	56.00	56.00	56.10	55.90	57.50	7,316,641	414,308,547	56.626	38.84	38.84	38.91	38.77	39.88	10,548,688	39.276	0.45%
2018-11-28	0	55.75	55.75	55.85	54.30	55.95	3,309,881	183,913,547	55.565	38.67	38.67	38.74	37.66	38.81	4,771,985	38.540	1.55%
2018-11-27	0	54.90	54.90	54.95	54.65	55.55	4,580,885	252,056,487	55.024	38.08	38.08	38.11	37.91	38.53	6,604,441	38.165	-1.17%
2018-11-26	0	55.55	55.55	55.60	54.35	55.80	3,811,420	210,303,844	55.177	38.53	38.53	38.56	37.70	38.70	5,495,074	38.271	2.78%
2018-11-23	0	54.05	54.00	54.05	53.10	54.20	3,942,174	212,055,694	53.792	37.49	37.45	37.49	36.83	37.59	5,683,587	37.310	0.37%
2018-11-22	0	53.85	53.80	53.85	53.80	54.45	3,714,773	200,924,279	54.088	37.35	37.32	37.35	37.32	37.77	5,355,734	37.516	0.09%
2018-11-21	0	53.80	53.80	53.85	53.30	54.50	8,676,453	466,625,915	53.781	37.32	37.32	37.35	36.97	37.80	12,509,182	37.303	-1.91%
2018-11-20	0	54.85	54.85	54.95	54.80	55.95	3,632,444	200,432,593	55.178	38.04	38.04	38.11	38.01	38.81	5,237,037	38.272	-2.75%
2018-11-19	0	56.40	56.40	56.45	55.70	56.80	5,222,923	294,439,983	56.375	39.12	39.12	39.15	38.63	39.40	7,530,093	39.102	1.44%
2018-11-16	0	55.60	55.55	55.60	54.45	55.90	3,956,225	219,002,423	55.356	38.56	38.53	38.56	37.77	38.77	5,703,845	38.396	0.27%
2018-11-15	0	55.45	55.45	55.50	54.25	55.75	5,751,851	316,854,799	55.087	38.46	38.46	38.50	37.63	38.67	8,292,669	38.209	2.50%
2018-11-14	0	54.10	54.05	54.10	53.85	54.60	3,053,407	165,525,698	54.210	37.52	37.49	37.52	37.35	37.87	4,402,216	37.601	0.00%
2018-11-13	0	54.10	54.05	54.10	52.50	54.30	4,498,784	241,946,670	53.780	37.52	37.49	37.52	36.41	37.66	6,486,073	37.302	-0.09%
2018-11-12	0	54.15	54.10	54.15	52.90	54.45	2,643,730	142,782,179	54.008	37.56	37.52	37.56	36.69	37.77	3,811,569	37.460	1.69%
2018-11-09	0	53.25	53.20	53.25	53.00	54.85	4,477,212	239,253,421	53.438	36.93	36.90	36.93	36.76	38.04	6,454,972	37.065	-3.18%
2018-11-08	0	55.00	55.00	55.05	54.85	55.50	4,758,117	262,547,518	55.179	38.15	38.15	38.18	38.04	38.50	6,859,964	38.272	1.01%
2018-11-07	0	54.45	54.40	54.45	53.80	54.90	5,877,507	318,954,694	54.267	37.77	37.73	37.77	37.32	38.08	8,473,832	37.640	0.55%
2018-11-06	0	54.15	54.10	54.15	53.05	54.30	4,193,921	225,631,669	53.800	37.56	37.52	37.56	36.80	37.66	6,046,540	37.316	2.27%
2018-11-05	0	52.95	52.95	53.00	52.85	53.80	4,233,477	224,754,960	53.090	36.73	36.73	36.76	36.66	37.32	6,103,570	36.824	-1.40%
2018-11-02	0	53.70	53.65	53.70	52.00	54.20	7,413,133	396,379,617	53.470	37.25	37.21	37.25	36.07	37.59	10,687,804	37.087	2.78%
2018-11-01	0	52.25	52.20	52.25	51.45	52.35	6,472,429	336,452,046	51.982	36.24	36.21	36.24	35.69	36.31	9,331,554	36.055	2.65%
2018-10-31	0	50.90	50.90	51.00	50.30	52.00	12,437,567	633,780,054	50.957	35.30	35.30	35.37	34.89	36.07	17,931,728	35.344	-2.21%
2018-10-30	0	52.05	52.05	52.25	52.00	52.90	5,376,125	280,940,755	52.257	36.10	36.10	36.24	36.07	36.69	7,750,970	36.246	-1.70%
2018-10-29	0	52.95	52.95	53.00	52.70	53.55	3,986,407	211,291,925	53.003	36.73	36.73	36.76	36.55	37.14	5,747,359	36.763	0.67%
2018-10-26	0	52.60	52.60	52.65	52.50	53.40	9,125,270	482,295,018	52.853	36.48	36.48	36.52	36.41	37.04	13,156,259	36.659	-0.28%
2018-10-25	0	52.75	52.75	52.80	52.30	53.35	6,639,068	350,577,871	52.805	36.59	36.59	36.62	36.28	37.00	9,571,804	36.626	-1.77%
2018-10-24	0	53.70	53.70	53.85	53.65	54.65	10,329,996	557,556,657	53.975	37.25	37.25	37.35	37.21	37.91	14,893,160	37.437	-1.01%
2018-10-23	0	54.25	54.20	54.25	54.20	55.35	7,297,011	397,606,241	54.489	37.63	37.59	37.63	37.59	38.39	10,520,387	37.794	-2.43%
2018-10-22	0	55.60	55.55	55.60	54.60	55.70	4,372,223	241,734,486	55.289	38.56	38.53	38.56	37.87	38.63	6,303,605	38.349	1.83%
2018-10-19	0	54.60	54.60	54.65	54.25	54.85	6,791,773	371,006,690	54.626	37.87	37.87	37.91	37.63	38.04	9,791,965	37.889	-0.46%
2018-10-18	0	54.85	54.80	54.85	54.70	55.15	6,934,050	380,383,194	54.857	38.04	38.01	38.04	37.94	38.25	9,997,091	38.049	0.83%
2018-10-16	0	54.40	54.40	54.45	54.40	55.35	5,980,728	327,460,686	54.753	37.73	37.73	37.77	37.73	38.39	8,622,650	37.977	-0.91%
2018-10-15	0	54.90	54.85	54.90	54.35	55.00	4,387,024	240,288,154	54.772	38.08	38.04	38.08	37.70	38.15	6,324,944	37.991	0.46%
2018-10-12	0	54.65	54.65	54.75	53.90	54.90	4,978,753	270,802,987	54.392	37.91	37.91	37.97	37.39	38.08	7,178,063	37.726	0.37%
2018-10-11	0	54.45	54.40	54.45	54.20	55.60	6,196,096	337,693,055	54.501	37.77	37.73	37.77	37.59	38.56	8,933,154	37.802	-3.03%
2018-10-10	0	56.15	56.15	56.30	55.80	56.65	5,359,811	301,345,482	56.223	38.95	38.95	39.05	38.70	39.29	7,727,449	38.997	-0.80%
2018-10-09	0	56.60	56.50	56.60	55.55	56.90	5,800,171	326,807,993	56.345	39.26	39.19	39.26	38.53	39.47	8,362,334	39.081	1.07%
2018-10-08	0	56.00	55.95	56.00	55.65	57.30	4,570,533	256,420,133	56.103	38.84	38.81	38.84	38.60	39.74	6,589,516	38.913	-0.88%
2018-10-05	0	56.50	56.50	56.60	56.05	56.85	4,149,236	234,707,042	56.566	39.19	39.19	39.26	38.88	39.43	5,982,116	39.235	-0.09%
2018-10-04	0	56.55	56.50	56.55	56.30	57.55	5,116,303	289,918,271	56.666	39.22	39.19	39.22	39.05	39.92	7,376,374	39.304	-1.39%
2018-10-03	0	57.35	57.35	57.45	55.00	57.60	3,392,761	194,100,153	57.210	39.78	39.78	39.85	38.15	39.95	4,891,476	39.681	-0.09%
2018-10-02	0	57.40	57.40	57.45	57.25	58.20	7,529,991	434,192,379	57.662	39.81	39.81	39.85	39.71	40.37	10,856,283	39.995	-2.30%
2018-09-28	0	58.75	58.70	58.75	58.00	59.95	7,765,129	457,100,460	58.866	40.75	40.71	40.75	40.23	41.58	11,195,291	40.830	-2.08%
2018-09-27	0	60.00	60.00	60.05	59.35	60.20	3,434,520	205,878,423	59.944	41.62	41.62	41.65	41.17	41.76	4,951,682	41.577	0.33%
2018-09-26	0	59.80	59.80	59.85	59.65	60.50	8,113,110	486,670,709	59.986	41.48	41.48	41.51	41.37	41.96	11,696,988	41.606	0.34%
2018-09-24	0	59.60	59.55	59.60	59.20	60.35	3,337,672	199,815,935	59.867	41.34	41.30	41.34	41.06	41.86	4,812,052	41.524	-1.89%
2018-09-21	0	60.75	60.70	60.75	59.95	61.00	7,616,155	461,861,464	60.642	42.14	42.10	42.14	41.58	42.31	10,980,509	42.062	0.75%
2018-09-20	0	60.30	60.30	60.35	60.00	61.05	4,002,471	241,843,441	60.424	41.82	41.82	41.86	41.62	42.34	5,770,519	41.910	-1.15%
2018-09-19	0	61.00	61.00	61.10	60.30	61.80	8,876,694	542,699,722	61.138	42.31	42.31	42.38	41.82	42.86	12,797,877	42.405	1.24%
2018-09-18	0	60.25	60.20	60.25	59.50	60.70	7,515,120	450,934,399	60.004	41.79	41.76	41.79	41.27	42.10	10,834,843	41.619	0.08%
2018-09-17	0	60.20	60.20	60.25	58.55	60.50	9,018,669	538,604,016	59.721	41.76	41.76	41.79	40.61	41.96	13,002,568	41.423	1.26%
2018-09-14	0	59.45	59.40	59.45	57.25	59.90	8,909,864	525,656,317	58.997	41.23	41.20	41.23	39.71	41.55	12,845,700	40.921	3.03%
2018-09-13	0	57.70	57.70	57.80	56.70	57.95	7,740,366	445,143,338	57.509	40.02	40.02	40.09	39.33	40.19	11,159,589	39.889	3.68%
2018-09-12	0	55.65	55.65	55.80	55.25	56.45	6,019,321	335,224,005	55.691	38.60	38.60	38.70	38.32	39.15	8,678,291	38.628	0.27%
2018-09-11	0	55.50	55.50	55.60	54.25	56.10	7,116,646	395,370,428	55.556	38.50	38.50	38.56	37.63	38.91	10,260,347	38.534	1.00%
2018-09-10	0	54.95	54.95	55.00	54.75	56.15	8,844,784	489,662,085	55.362	38.11	38.11	38.15	37.97	38.95	12,751,872	38.399	-2.14%
2018-09-07	0	56.15	56.15	56.20	56.00	56.60	9,839,480	553,821,080	56.286	38.95	38.95	38.98	38.84	39.26	14,185,964	39.040	-0.18%
2018-09-06	0	56.25	56.15	56.25	55.70	56.60	8,363,544	470,471,218	56.253	39.02	38.95	39.02	38.63	39.26	12,058,049	39.017	0.00%
2018-09-05	0	56.25	56.20	56.25	56.10	58.05	15,559,654	881,574,044	56.658	39.02	38.98	39.02	38.91	40.26	22,432,963	39.298	-3.27%
2018-09-04	0	58.15	58.05	58.15	55.50	58.25	10,458,183	601,426,686	57.508	40.33	40.26	40.33	38.50	40.40	15,077,972	39.888	4.77%
2018-09-03	0	55.50	55.45	55.50	55.35	56.45	4,163,449	232,097,351	55.746	38.50	38.46	38.50	38.39	39.15	6,002,608	38.666	0.04%
2018-08-31	0	55.95	55.90	55.95	55.50	56.70	5,572,533	311,833,133	55.959	38.48	38.45	38.48	38.17	39.00	8,102,200	38.487	-1.50%
2018-08-30	0	56.80	56.80	56.85	56.75	57.90	6,457,354	369,839,530	57.274	39.07	39.07	39.10	39.03	39.82	9,388,689	39.392	-1.56%
2018-08-29	0	57.70	57.70	57.75	56.65	57.75	8,603,750	492,644,712	57.259	39.68	39.68	39.72	38.96	39.72	12,509,447	39.382	1.76%
2018-08-28	0	56.70	56.65	56.70	56.00	56.70	5,889,338	332,777,365	56.505	39.00	38.96	39.00	38.52	39.00	8,562,820	38.863	0.80%
2018-08-27	0	56.25	56.20	56.25	55.60	56.35	5,001,343	280,135,890	56.012	38.69	38.65	38.69	38.24	38.76	7,271,717	38.524	1.35%
2018-08-24	0	55.50	55.50	55.60	54.05	55.80	5,153,694	284,218,165	55.148	38.17	38.17	38.24	37.17	38.38	7,493,228	37.930	1.74%
2018-08-23	0	54.55	54.55	54.60	54.55	55.95	6,787,525	372,390,837	54.864	37.52	37.52	37.55	37.52	38.48	9,868,742	37.734	-2.24%
2018-08-22	0	55.80	55.75	55.80	55.15	56.00	5,746,250	319,830,761	55.659	38.38	38.34	38.38	37.93	38.52	8,354,777	38.281	0.63%
2018-08-21	0	55.45	55.45	55.55	55.30	56.05	4,527,839	251,505,171	55.546	38.14	38.14	38.21	38.03	38.55	6,583,265	38.204	-0.54%
2018-08-20	0	55.75	55.70	55.75	55.05	55.85	4,790,396	265,751,377	55.476	38.34	38.31	38.34	37.86	38.41	6,965,010	38.155	0.72%
2018-08-17	0	55.35	55.30	55.35	55.10	56.20	4,666,023	258,543,483	55.410	38.07	38.03	38.07	37.90	38.65	6,784,178	38.110	-0.27%
2018-08-16	0	55.50	55.50	55.55	55.05	55.90	5,853,787	324,699,054	55.468	38.17	38.17	38.21	37.86	38.45	8,511,131	38.150	-0.18%
2018-08-15	0	55.60	55.55	55.60	55.40	56.90	7,355,332	411,901,054	56.000	38.24	38.21	38.24	38.10	39.13	10,694,306	38.516	-2.28%
2018-08-14	0	56.90	56.90	56.95	56.65	57.25	5,844,782	332,831,538	56.945	39.13	39.13	39.17	38.96	39.38	8,498,038	39.166	-0.35%
2018-08-13	0	57.10	57.05	57.10	56.80	57.80	6,716,529	383,437,680	57.089	39.27	39.24	39.27	39.07	39.75	9,765,517	39.264	-1.30%
2018-08-10	0	57.85	57.85	57.90	57.70	58.25	6,455,922	373,720,693	57.888	39.79	39.79	39.82	39.68	40.06	9,386,606	39.814	-0.09%
2018-08-09	0	57.90	57.90	58.00	57.60	58.10	6,063,566	351,073,329	57.899	39.82	39.82	39.89	39.62	39.96	8,816,139	39.822	-0.34%
2018-08-08	0	58.10	58.05	58.10	57.70	58.25	6,239,718	361,572,325	57.947	39.96	39.93	39.96	39.68	40.06	9,072,256	39.855	0.43%
2018-08-07	0	57.85	57.85	57.90	57.10	58.30	5,471,361	316,651,469	57.874	39.79	39.79	39.82	39.27	40.10	7,955,101	39.805	0.78%
2018-08-06	0	57.40	57.35	57.40	57.20	58.40	8,131,879	467,786,781	57.525	39.48	39.44	39.48	39.34	40.17	11,823,369	39.565	-1.03%
2018-08-03	0	58.00	58.00	58.05	58.00	58.70	7,276,147	422,903,505	58.122	39.89	39.89	39.93	39.89	40.37	10,579,175	39.975	-0.85%
2018-08-02	0	58.50	58.50	58.55	58.20	60.25	5,980,246	351,905,502	58.845	40.24	40.24	40.27	40.03	41.44	8,694,996	40.472	-2.58%
2018-08-01	0	60.05	60.05	60.10	60.05	60.65	4,486,796	270,874,133	60.371	41.30	41.30	41.34	41.30	41.71	6,523,590	41.522	0.00%
2018-07-31	0	60.05	60.05	60.15	60.05	60.35	4,796,550	288,683,006	60.186	41.30	41.30	41.37	41.30	41.51	6,973,958	41.394	-0.41%
2018-07-30	0	60.30	60.25	60.30	59.80	60.45	4,478,699	269,617,067	60.200	41.47	41.44	41.47	41.13	41.58	6,511,817	41.404	0.50%
2018-07-27	0	60.00	59.95	60.00	59.80	60.70	4,829,969	290,401,767	60.125	41.27	41.23	41.27	41.13	41.75	7,022,547	41.353	-0.91%
2018-07-26	0	60.55	60.55	60.60	60.35	60.95	4,623,143	279,685,621	60.497	41.65	41.65	41.68	41.51	41.92	6,721,832	41.609	0.50%
2018-07-25	0	60.25	60.20	60.25	59.60	60.40	8,609,309	517,689,399	60.131	41.44	41.40	41.44	40.99	41.54	12,517,530	41.357	1.60%
2018-07-24	0	59.30	59.25	59.30	59.00	59.80	12,912,081	761,970,800	59.012	40.79	40.75	40.79	40.58	41.13	18,773,558	40.587	-0.08%
2018-07-23	0	59.35	59.35	59.40	59.00	59.90	5,564,489	330,125,063	59.327	40.82	40.82	40.85	40.58	41.20	8,090,505	40.804	-0.50%
2018-07-20	0	59.65	59.60	59.65	59.00	60.00	6,840,078	406,876,856	59.484	41.03	40.99	41.03	40.58	41.27	9,945,151	40.912	-0.75%
2018-07-19	0	60.10	60.05	60.10	59.95	60.75	5,314,880	319,995,280	60.207	41.34	41.30	41.34	41.23	41.78	7,727,585	41.409	-0.25%
2018-07-18	0	60.25	60.20	60.25	60.00	61.20	5,003,475	302,671,310	60.492	41.44	41.40	41.44	41.27	42.09	7,274,817	41.605	-0.25%
2018-07-17	0	60.40	60.35	60.40	60.30	61.40	6,086,807	370,093,278	60.803	41.54	41.51	41.54	41.47	42.23	8,849,931	41.819	-1.15%
2018-07-16	0	61.10	61.05	61.10	60.80	61.45	4,076,702	249,325,753	61.159	42.02	41.99	42.02	41.82	42.26	5,927,333	42.064	-0.57%
2018-07-13	0	61.45	61.40	61.45	61.35	62.35	6,731,122	414,907,384	61.640	42.26	42.23	42.26	42.20	42.88	9,786,734	42.395	-0.32%
2018-07-12	0	61.65	61.65	61.70	61.65	62.25	1,790,002	110,735,304	61.863	42.40	42.40	42.44	42.40	42.81	2,602,579	42.548	-0.56%
2018-07-11	0	62.00	62.00	62.05	61.50	62.30	5,268,454	326,161,197	61.908	42.64	42.64	42.68	42.30	42.85	7,660,084	42.579	-0.80%
2018-07-10	0	62.50	62.50	62.55	62.15	63.00	5,939,090	371,524,182	62.556	42.99	42.99	43.02	42.75	43.33	8,635,157	43.025	0.81%
2018-07-09	0	62.00	61.95	62.00	61.55	62.35	5,870,160	363,737,566	61.964	42.64	42.61	42.64	42.33	42.88	8,534,936	42.617	1.39%
2018-07-06	0	61.15	61.10	61.15	60.65	61.90	3,665,427	224,467,676	61.239	42.06	42.02	42.06	41.71	42.57	5,329,358	42.119	0.25%
2018-07-05	0	61.00	60.90	61.00	60.50	61.45	2,701,661	164,601,423	60.926	41.95	41.89	41.95	41.61	42.26	3,928,088	41.904	0.00%
2018-07-04	0	61.00	60.95	61.00	60.65	62.95	2,785,028	170,797,831	61.327	41.95	41.92	41.95	41.71	43.30	4,049,300	42.180	-2.32%
2018-07-03	0	62.45	62.45	62.50	60.80	62.90	6,735,500	417,281,951	61.953	42.95	42.95	42.99	41.82	43.26	9,793,100	42.610	0.24%
2018-06-29	0	62.30	62.30	62.35	62.25	62.85	5,386,684	336,173,069	62.408	42.85	42.85	42.88	42.81	43.23	7,831,985	42.923	-0.48%
2018-06-28	0	62.60	62.60	62.65	62.00	63.00	4,461,574	278,794,570	62.488	43.06	43.06	43.09	42.64	43.33	6,486,918	42.978	-0.48%
2018-06-27	0	62.90	62.80	62.90	62.50	63.95	5,448,344	343,591,216	63.063	43.26	43.19	43.26	42.99	43.98	7,921,636	43.374	-1.56%
2018-06-26	0	63.90	63.70	63.90	62.35	64.20	5,333,959	338,013,399	63.370	43.95	43.81	43.95	42.88	44.16	7,755,325	43.585	0.79%
2018-06-25	0	63.40	63.40	63.50	63.35	64.40	5,808,037	369,997,599	63.704	43.61	43.61	43.67	43.57	44.29	8,444,612	43.815	-1.63%
2018-06-22	0	64.45	64.45	64.50	64.25	65.00	4,042,364	260,989,312	64.564	44.33	44.33	44.36	44.19	44.71	5,877,407	44.406	-0.23%
2018-06-21	0	64.60	64.60	64.65	64.45	65.25	4,404,652	285,617,770	64.845	44.43	44.43	44.46	44.33	44.88	6,404,157	44.599	-0.31%
2018-06-20	0	64.80	64.75	64.80	64.50	65.80	4,830,800	313,854,852	64.970	44.57	44.53	44.57	44.36	45.26	7,023,756	44.685	1.01%
2018-06-19	0	64.15	64.15	64.20	64.00	66.35	7,311,120	474,244,631	64.866	44.12	44.12	44.16	44.02	45.63	10,630,024	44.614	-2.28%
2018-06-15	0	65.65	65.65	65.70	65.00	65.85	9,869,243	646,955,042	65.553	45.15	45.15	45.19	44.71	45.29	14,349,414	45.086	0.00%
2018-06-14	0	65.65	65.65	65.70	65.30	66.35	5,718,718	375,517,440	65.665	45.15	45.15	45.19	44.91	45.63	8,314,747	45.163	-0.83%
2018-06-13	0	66.20	66.10	66.20	65.90	67.05	2,913,844	193,151,439	66.288	45.53	45.46	45.53	45.32	46.12	4,236,592	45.591	-0.82%
2018-06-12	0	66.75	66.70	66.75	65.70	66.90	3,378,736	224,988,630	66.590	45.91	45.87	45.91	45.19	46.01	4,912,523	45.799	0.98%
2018-06-11	0	66.10	66.10	66.15	65.50	66.45	1,630,785	107,776,001	66.088	45.46	45.46	45.50	45.05	45.70	2,371,085	45.454	-0.30%
2018-06-08	0	66.30	66.25	66.30	66.00	67.20	7,151,514	478,390,840	66.894	45.60	45.57	45.60	45.39	46.22	10,397,964	46.008	-1.41%
2018-06-07	0	67.25	67.15	67.25	66.85	67.80	5,070,202	341,128,247	67.281	46.25	46.18	46.25	45.98	46.63	7,371,835	46.275	0.00%
2018-06-06	0	67.25	67.20	67.25	66.95	67.70	4,020,918	270,962,388	67.388	46.25	46.22	46.25	46.05	46.56	5,846,225	46.348	0.45%
2018-06-05	0	66.95	66.85	66.95	66.05	67.30	2,806,016	187,445,266	66.801	46.05	45.98	46.05	45.43	46.29	4,079,815	45.945	0.53%
2018-06-04	0	66.60	66.55	66.60	65.70	66.70	3,083,345	204,979,166	66.479	45.81	45.77	45.81	45.19	45.87	4,483,038	45.723	1.37%
2018-06-01	0	65.70	65.70	65.80	65.45	66.05	4,712,911	309,562,967	65.684	45.19	45.19	45.26	45.02	45.43	6,852,351	45.176	0.31%
2018-05-31	0	65.50	65.50	65.55	64.50	66.30	10,168,541	665,610,171	65.458	45.05	45.05	45.08	44.36	45.60	14,784,580	45.021	0.77%
2018-05-30	0	65.00	64.85	65.00	64.50	65.30	5,697,139	368,895,264	64.751	44.71	44.60	44.71	44.36	44.91	8,283,372	44.534	-1.14%
2018-05-29	0	65.75	65.70	65.75	65.50	66.00	3,014,929	198,132,377	65.717	45.22	45.19	45.22	45.05	45.39	4,383,565	45.199	-0.53%
2018-05-28	0	66.10	66.05	66.10	65.85	66.85	3,097,912	204,869,209	66.131	45.46	45.43	45.46	45.29	45.98	4,504,218	45.484	-1.20%
2018-05-25	0	66.90	66.90	66.95	66.55	67.60	1,959,529	130,989,918	66.848	46.01	46.01	46.05	45.77	46.49	2,849,063	45.976	-0.37%
2018-05-24	0	67.15	67.10	67.15	66.50	67.25	3,716,014	248,764,305	66.944	46.18	46.15	46.18	45.74	46.25	5,402,909	46.043	0.15%
2018-05-23	0	67.05	67.00	67.05	66.50	68.15	5,249,297	352,557,946	67.163	46.12	46.08	46.12	45.74	46.87	7,632,231	46.193	-0.30%
2018-05-21	0	67.25	67.20	67.25	66.55	67.65	4,165,817	279,759,155	67.156	46.25	46.22	46.25	45.77	46.53	6,056,902	46.188	0.82%
2018-05-18	0	66.70	66.65	66.70	66.25	67.20	2,911,724	194,001,086	66.628	45.87	45.84	45.87	45.57	46.22	4,233,510	45.825	-0.30%
2018-05-17	0	66.90	66.85	66.90	66.50	68.45	2,923,086	196,391,489	67.186	46.01	45.98	46.01	45.74	47.08	4,250,029	46.209	-1.33%
2018-05-16	0	67.80	67.80	67.90	67.35	68.40	3,203,948	217,178,935	67.785	46.63	46.63	46.70	46.32	47.04	4,658,389	46.621	-0.22%
2018-05-15	0	67.95	67.95	68.00	67.95	68.85	3,741,724	255,602,692	68.311	46.73	46.73	46.77	46.73	47.35	5,440,290	46.983	-0.40%
2018-05-14	0	69.50	69.50	69.55	68.30	70.00	4,130,420	286,963,728	69.476	46.92	46.92	46.95	46.11	47.26	6,118,115	46.904	1.91%
2018-05-11	0	68.20	68.15	68.20	67.50	68.55	5,043,615	344,119,856	68.229	46.04	46.01	46.04	45.57	46.28	7,470,770	46.062	1.79%
2018-05-10	0	67.00	67.00	67.10	67.00	67.75	3,113,450	209,128,551	67.169	45.23	45.23	45.30	45.23	45.74	4,611,745	45.347	-0.22%
2018-05-09	0	67.15	67.15	67.20	67.00	67.65	4,382,148	295,083,106	67.338	45.33	45.33	45.37	45.23	45.67	6,490,983	45.460	0.22%
2018-05-08	0	67.00	66.85	67.00	66.10	67.00	3,862,477	257,894,058	66.769	45.23	45.13	45.23	44.62	45.23	5,721,229	45.077	1.52%
2018-05-07	0	66.00	65.95	66.00	65.50	66.10	2,102,931	138,499,867	65.860	44.56	44.52	44.56	44.22	44.62	3,114,931	44.463	-0.15%
2018-05-04	0	66.10	66.10	66.15	65.85	66.95	3,522,838	233,038,383	66.151	44.62	44.62	44.66	44.46	45.20	5,218,144	44.659	-1.27%
2018-05-03	0	66.95	66.95	67.00	66.10	67.55	3,555,616	237,874,618	66.901	45.20	45.20	45.23	44.62	45.60	5,266,696	45.166	-0.89%
2018-05-02	0	67.55	67.50	67.55	67.25	68.00	5,213,171	352,093,552	67.539	45.60	45.57	45.60	45.40	45.91	7,721,922	45.597	-0.73%
2018-04-30	0	68.05	68.05	68.15	66.95	68.45	6,266,100	425,436,557	67.895	45.94	45.94	46.01	45.20	46.21	9,281,555	45.837	1.57%
2018-04-27	0	67.00	66.95	67.00	66.75	68.00	5,725,626	384,586,666	67.169	45.23	45.20	45.23	45.06	45.91	8,480,987	45.347	-0.59%
2018-04-26	0	67.40	67.40	67.50	66.80	67.90	5,847,859	393,434,933	67.278	45.50	45.50	45.57	45.10	45.84	8,662,043	45.421	0.37%
2018-04-25	0	67.15	67.15	67.20	66.50	67.75	5,070,047	339,889,447	67.039	45.33	45.33	45.37	44.90	45.74	7,509,922	45.259	-0.67%
2018-04-24	0	67.60	67.55	67.60	66.35	67.65	6,772,225	456,619,798	67.425	45.64	45.60	45.64	44.79	45.67	10,031,244	45.520	0.60%
2018-04-23	0	67.20	67.15	67.20	66.80	67.75	4,991,721	335,220,510	67.155	45.37	45.33	45.37	45.10	45.74	7,393,903	45.337	-0.67%
2018-04-20	0	67.65	67.60	67.65	67.55	68.40	2,933,504	199,006,025	67.839	45.67	45.64	45.67	45.60	46.18	4,345,203	45.799	-0.15%
2018-04-19	0	67.75	67.75	67.85	67.75	68.90	6,039,449	411,716,322	68.171	45.74	45.74	45.81	45.74	46.52	8,945,832	46.023	-0.44%
2018-04-18	0	68.05	68.00	68.05	67.30	68.30	5,526,449	374,729,790	67.807	45.94	45.91	45.94	45.44	46.11	8,185,960	45.777	1.87%
2018-04-17	0	66.80	66.80	66.90	65.95	67.80	9,437,912	630,883,521	66.846	45.10	45.10	45.17	44.52	45.77	13,979,748	45.128	0.60%
2018-04-16	0	66.40	66.35	66.40	66.25	67.45	3,244,941	215,980,241	66.559	44.83	44.79	44.83	44.73	45.54	4,806,514	44.935	-0.97%
2018-04-13	0	67.05	67.00	67.05	66.40	67.15	3,449,081	230,841,890	66.929	45.27	45.23	45.27	44.83	45.33	5,108,893	45.184	0.60%
2018-04-12	0	66.65	66.65	66.70	65.85	66.70	8,955,392	594,902,411	66.430	45.00	45.00	45.03	44.46	45.03	13,265,024	44.847	0.38%
2018-04-11	0	66.40	66.40	66.45	65.05	66.50	6,784,679	448,339,839	66.081	44.83	44.83	44.86	43.92	44.90	10,049,692	44.612	0.61%
2018-04-10	0	66.00	65.95	66.00	64.80	66.15	8,317,001	545,891,248	65.636	44.56	44.52	44.56	43.75	44.66	12,319,418	44.311	0.15%
2018-04-09	0	65.90	65.90	65.95	65.50	66.75	6,933,700	457,143,661	65.931	44.49	44.49	44.52	44.22	45.06	10,270,426	44.511	0.46%
2018-04-06	0	65.60	65.60	65.65	64.50	66.05	4,905,915	321,294,875	65.491	44.29	44.29	44.32	43.54	44.59	7,266,804	44.214	1.08%
2018-04-04	0	64.90	64.80	64.90	64.75	65.95	5,683,867	371,184,117	65.305	43.81	43.75	43.81	43.71	44.52	8,419,132	44.088	-0.92%
2018-04-03	0	65.50	65.50	65.55	65.15	65.85	4,874,714	319,012,539	65.442	44.22	44.22	44.25	43.98	44.46	7,220,588	44.181	-0.53%
2018-03-29	0	65.85	65.75	65.85	65.30	65.90	5,641,761	370,516,275	65.674	44.46	44.39	44.46	44.08	44.49	8,356,763	44.337	0.77%
2018-03-28	0	65.35	65.25	65.35	65.10	65.70	9,813,389	642,326,392	65.454	44.12	44.05	44.12	43.95	44.35	14,535,917	44.189	-1.21%
2018-03-27	0	66.15	66.10	66.15	65.85	67.75	5,230,296	346,799,513	66.306	44.66	44.62	44.66	44.46	45.74	7,747,288	44.764	-0.45%
2018-03-26	0	66.45	66.45	66.55	65.50	66.65	4,278,451	282,979,381	66.141	44.86	44.86	44.93	44.22	45.00	6,337,383	44.652	0.30%
2018-03-23	0	66.25	66.25	66.30	65.00	66.40	7,486,527	491,654,442	65.672	44.73	44.73	44.76	43.88	44.83	11,089,292	44.336	-1.27%
2018-03-22	0	67.10	67.05	67.10	66.85	69.45	9,541,241	646,153,298	67.722	45.30	45.27	45.30	45.13	46.89	14,132,803	45.720	-2.54%
2018-03-21	0	68.85	68.75	68.85	68.55	69.95	4,731,177	328,027,118	69.333	46.48	46.41	46.48	46.28	47.22	7,007,976	46.808	-0.86%
2018-03-20	0	69.45	69.40	69.45	68.40	69.45	3,594,262	247,795,303	68.942	46.89	46.85	46.89	46.18	46.89	5,323,940	46.544	-0.22%
2018-03-19	0	69.60	69.50	69.60	67.65	69.75	7,270,490	501,961,555	69.041	46.99	46.92	46.99	45.67	47.09	10,769,291	46.610	-0.57%
2018-03-16	0	70.00	69.95	70.00	69.00	70.65	6,709,946	469,409,079	69.957	47.26	47.22	47.26	46.58	47.70	9,938,995	47.229	0.14%
2018-03-15	0	69.90	69.85	69.90	68.85	69.90	6,057,924	420,783,414	69.460	47.19	47.16	47.19	46.48	47.19	8,973,198	46.893	1.23%
2018-03-14	0	69.05	69.00	69.05	68.35	70.30	4,437,984	306,258,038	69.008	46.62	46.58	46.62	46.14	47.46	6,573,689	46.588	0.29%
2018-03-13	0	68.85	68.80	68.85	68.35	68.95	2,531,742	173,956,268	68.710	46.48	46.45	46.48	46.14	46.55	3,750,100	46.387	0.51%
2018-03-12	0	68.50	68.45	68.50	68.00	68.80	4,250,675	290,941,286	68.446	46.25	46.21	46.25	45.91	46.45	6,296,241	46.209	1.56%
2018-03-09	0	67.45	67.45	67.50	67.35	67.95	3,752,818	253,334,074	67.505	45.54	45.54	45.57	45.47	45.87	5,558,798	45.574	0.67%
2018-03-08	0	67.00	67.00	67.05	66.50	67.15	3,245,285	216,977,342	66.859	45.23	45.23	45.27	44.90	45.33	4,807,024	45.138	1.36%
2018-03-07	0	66.10	66.10	66.20	66.00	67.75	8,244,186	549,316,335	66.631	44.62	44.62	44.69	44.56	45.74	12,211,562	44.983	-1.05%
2018-03-06	0	66.80	66.80	66.85	66.25	67.65	5,216,373	348,676,499	66.843	45.10	45.10	45.13	44.73	45.67	7,726,665	45.126	0.98%
2018-03-05	0	66.15	66.10	66.15	65.75	68.50	5,345,390	356,815,327	66.752	44.66	44.62	44.66	44.39	46.25	7,917,769	45.065	-2.72%
2018-03-02	0	68.00	67.95	68.00	67.50	69.00	6,205,237	422,181,061	68.036	45.91	45.87	45.91	45.57	46.58	9,191,403	45.932	-1.45%
2018-03-01	0	69.00	68.95	69.00	66.40	69.05	7,693,756	524,760,620	68.206	46.58	46.55	46.58	44.83	46.62	11,396,247	46.047	1.92%
2018-02-28	0	67.70	67.65	67.70	67.05	68.00	8,763,308	591,303,412	67.475	45.71	45.67	45.71	45.27	45.91	12,980,502	45.553	-0.37%
2018-02-27	0	67.95	67.95	68.00	67.85	68.80	6,589,781	450,197,287	68.317	45.87	45.87	45.91	45.81	46.45	9,761,002	46.122	-0.51%
2018-02-26	0	68.30	68.25	68.30	67.35	68.50	4,645,975	316,121,149	68.042	46.11	46.08	46.11	45.47	46.25	6,881,772	45.936	1.11%
2018-02-23	0	67.55	67.55	67.60	67.00	67.95	4,109,158	277,723,525	67.586	45.60	45.60	45.64	45.23	45.87	6,086,621	45.629	0.97%
2018-02-22	0	66.90	66.85	66.90	66.60	67.40	7,037,621	470,792,824	66.897	45.17	45.13	45.17	44.96	45.50	10,424,358	45.163	-1.62%
2018-02-21	0	68.00	67.95	68.00	67.55	68.20	4,308,435	292,675,133	67.931	45.91	45.87	45.91	45.60	46.04	6,381,797	45.861	0.00%
2018-02-20	0	68.00	67.85	68.00	66.80	69.00	5,208,514	354,140,887	67.993	45.91	45.81	45.91	45.10	46.58	7,715,024	45.903	1.12%
2018-02-15	0	67.25	67.25	67.30	66.80	68.30	4,890,660	329,191,703	67.310	45.40	45.40	45.44	45.10	46.11	7,244,208	45.442	-0.74%
2018-02-14	0	67.75	67.70	67.75	66.30	68.00	8,651,858	581,264,909	67.184	45.74	45.71	45.74	44.76	45.91	12,815,419	45.357	1.57%
2018-02-13	0	66.70	66.65	66.70	66.25	67.55	5,278,950	352,883,979	66.847	45.03	45.00	45.03	44.73	45.60	7,819,356	45.130	0.38%
2018-02-12	0	66.45	66.40	66.45	66.10	67.70	6,077,049	405,141,525	66.667	44.86	44.83	44.86	44.62	45.71	9,001,526	45.008	-0.45%
2018-02-09	0	66.75	66.70	66.75	66.25	68.40	9,002,571	605,283,934	67.235	45.06	45.03	45.06	44.73	46.18	13,334,907	45.391	-4.09%
2018-02-08	0	69.60	69.55	69.60	69.20	71.05	6,092,337	424,752,472	69.719	46.99	46.95	46.99	46.72	47.97	9,024,172	47.068	-0.57%
2018-02-07	0	70.00	69.95	70.00	69.50	72.80	11,072,238	782,727,723	70.693	47.26	47.22	47.26	46.92	49.15	16,400,566	47.726	-1.06%
2018-02-06	0	70.75	70.75	70.80	68.80	71.60	12,030,925	851,290,953	70.759	47.76	47.76	47.80	46.45	48.34	17,820,605	47.770	-3.28%
2018-02-05	0	73.15	73.10	73.15	72.80	74.70	5,331,169	389,930,269	73.142	49.38	49.35	49.38	49.15	50.43	7,896,704	49.379	-1.94%
2018-02-02	0	74.60	74.55	74.60	74.45	75.30	4,905,664	367,248,497	74.862	50.36	50.33	50.36	50.26	50.84	7,266,432	50.540	-0.47%
2018-02-01	0	74.95	74.95	75.00	73.55	75.20	5,320,213	396,796,537	74.583	50.60	50.60	50.63	49.65	50.77	7,880,476	50.352	0.40%
2018-01-31	0	74.65	74.50	74.65	73.30	74.65	8,572,199	636,251,827	74.223	50.40	50.30	50.40	49.49	50.40	12,697,425	50.109	0.20%
2018-01-30	0	74.50	74.50	74.55	73.30	74.75	4,684,533	348,036,558	74.295	50.30	50.30	50.33	49.49	50.46	6,938,886	50.157	0.27%
2018-01-29	0	74.30	74.30	74.35	73.95	74.90	5,731,786	426,179,448	74.354	50.16	50.16	50.19	49.92	50.57	8,490,111	50.197	-0.13%
2018-01-26	0	74.40	74.35	74.40	73.80	74.80	5,313,872	394,638,212	74.266	50.23	50.19	50.23	49.82	50.50	7,871,083	50.138	0.54%
2018-01-25	0	74.00	73.95	74.00	73.85	75.00	7,810,323	579,739,278	74.227	49.96	49.92	49.96	49.86	50.63	11,568,909	50.112	-0.80%
2018-01-24	0	74.60	74.55	74.60	74.05	75.00	4,384,261	326,825,980	74.545	50.36	50.33	50.36	49.99	50.63	6,494,113	50.327	-0.53%
2018-01-23	0	75.00	74.90	75.00	74.20	75.00	7,058,612	528,118,946	74.819	50.63	50.57	50.63	50.09	50.63	10,455,450	50.511	1.21%
2018-01-22	0	74.10	74.05	74.10	73.40	74.20	7,554,228	558,854,350	73.979	50.03	49.99	50.03	49.55	50.09	11,189,573	49.944	0.75%
2018-01-19	0	73.55	73.50	73.55	71.05	73.55	5,662,819	411,104,231	72.597	49.65	49.62	49.65	47.97	49.65	8,387,955	49.011	2.15%
2018-01-18	0	72.00	72.00	72.05	71.70	73.15	5,728,565	413,371,530	72.160	48.61	48.61	48.64	48.41	49.38	8,485,340	48.716	-0.55%
2018-01-17	0	72.40	72.35	72.40	71.95	73.50	4,635,638	335,763,264	72.431	48.88	48.84	48.88	48.57	49.62	6,866,461	48.899	-0.96%
2018-01-16	0	73.10	73.00	73.10	72.55	73.50	2,858,109	208,277,602	72.873	49.35	49.28	49.35	48.98	49.62	4,233,526	49.197	-0.07%
2018-01-15	0	73.15	73.15	73.20	72.80	73.80	5,478,282	401,228,328	73.240	49.38	49.38	49.42	49.15	49.82	8,114,613	49.445	0.00%
2018-01-12	0	73.15	73.15	73.20	72.85	73.60	6,645,814	486,080,553	73.141	49.38	49.38	49.42	49.18	49.69	9,844,000	49.378	0.83%
2018-01-11	0	72.55	72.50	72.55	71.55	72.60	4,707,112	340,471,187	72.331	48.98	48.95	48.98	48.30	49.01	6,972,330	48.832	0.42%
2018-01-10	0	72.25	72.15	72.25	71.50	72.80	7,770,587	560,149,575	72.086	48.78	48.71	48.78	48.27	49.15	11,510,051	48.666	0.84%
2018-01-09	0	71.65	71.60	71.65	71.25	71.80	6,360,041	454,826,938	71.513	48.37	48.34	48.37	48.10	48.47	9,420,704	48.280	1.27%
2018-01-08	0	70.75	70.70	70.75	70.20	71.20	9,099,348	639,803,986	70.313	47.76	47.73	47.76	47.39	48.07	13,478,256	47.469	1.07%
2018-01-05	0	70.00	69.85	70.00	68.95	70.00	7,914,488	551,490,996	69.681	47.26	47.16	47.26	46.55	47.26	11,723,202	47.043	1.23%
2018-01-04	0	69.15	69.10	69.15	68.80	69.25	4,126,701	284,937,035	69.047	46.68	46.65	46.68	46.45	46.75	6,112,606	46.615	0.22%
2018-01-03	0	69.00	69.00	69.10	68.55	69.35	4,223,105	291,646,829	69.060	46.58	46.58	46.65	46.28	46.82	6,255,403	46.623	0.15%
2018-01-02	0	68.90	68.90	68.95	68.50	69.25	4,424,708	304,848,385	68.897	46.52	46.52	46.55	46.25	46.75	6,554,024	46.513	0.88%
2017-12-29	0	68.30	68.30	68.40	68.25	68.80	3,527,327	241,469,294	68.457	46.11	46.11	46.18	46.08	46.45	5,224,794	46.216	-0.07%
2017-12-28	0	68.35	68.35	68.40	67.90	68.60	2,866,773	196,103,688	68.406	46.14	46.14	46.18	45.84	46.31	4,246,359	46.182	0.22%
2017-12-27	0	68.20	68.15	68.20	68.10	68.65	4,791,276	327,024,122	68.254	46.04	46.01	46.04	45.98	46.35	7,096,997	46.079	-0.66%
2017-12-22	0	68.65	68.60	68.65	67.65	68.65	3,412,131	233,047,118	68.300	46.35	46.31	46.35	45.67	46.35	5,054,162	46.110	1.63%
2017-12-21	0	67.55	67.55	67.60	67.50	69.00	6,271,732	426,936,725	68.073	45.60	45.60	45.64	45.57	46.58	9,289,897	45.957	-0.66%
2017-12-20	0	68.00	67.90	68.00	67.10	68.00	6,659,028	451,540,468	67.809	45.91	45.84	45.91	45.30	45.91	9,863,573	45.779	1.80%
2017-12-19	0	66.80	66.80	66.90	66.60	67.35	3,320,169	222,257,169	66.942	45.10	45.10	45.17	44.96	45.47	4,917,944	45.193	-0.60%
2017-12-18	0	67.20	67.15	67.20	66.15	67.35	6,520,958	436,528,987	66.942	45.37	45.33	45.37	44.66	45.47	9,659,059	45.194	1.82%
2017-12-15	0	66.00	65.95	66.00	65.30	66.00	5,753,193	378,520,123	65.793	44.56	44.52	44.56	44.08	44.56	8,521,820	44.418	0.46%
2017-12-14	0	65.70	65.70	65.75	65.35	66.00	5,101,029	334,876,497	65.649	44.35	44.35	44.39	44.12	44.56	7,555,813	44.320	-0.53%
2017-12-13	0	66.05	66.00	66.05	65.25	66.50	4,472,695	295,291,419	66.021	44.59	44.56	44.59	44.05	44.90	6,625,104	44.572	0.53%
2017-12-12	0	65.70	65.55	65.70	65.05	65.70	3,214,343	210,140,784	65.376	44.35	44.25	44.35	43.92	44.35	4,761,191	44.136	0.31%
2017-12-11	0	65.50	65.45	65.50	65.00	65.95	4,470,676	292,231,825	65.366	44.22	44.19	44.22	43.88	44.52	6,622,114	44.130	-0.46%
2017-12-08	0	65.80	65.75	65.80	64.95	65.95	4,986,240	326,961,605	65.573	44.42	44.39	44.42	43.85	44.52	7,385,784	44.269	0.46%
2017-12-07	0	65.50	65.50	65.55	64.90	65.80	7,710,701	504,484,321	65.427	44.22	44.22	44.25	43.81	44.42	11,421,346	44.170	0.54%
2017-12-06	0	65.15	65.10	65.15	64.75	65.80	6,280,513	408,912,928	65.108	43.98	43.95	43.98	43.71	44.42	9,302,904	43.955	0.08%
2017-12-05	0	65.10	65.10	65.15	64.90	65.80	4,366,568	284,835,678	65.231	43.95	43.95	43.98	43.81	44.42	6,467,905	44.038	-0.46%
2017-12-04	0	65.40	65.40	65.50	64.75	66.00	4,600,578	301,015,459	65.430	44.15	44.15	44.22	43.71	44.56	6,814,529	44.173	-1.36%
2017-12-01	0	66.30	66.25	66.30	65.20	66.70	7,012,237	464,265,970	66.208	44.76	44.73	44.76	44.02	45.03	10,386,758	44.698	0.84%
2017-11-30	0	65.75	65.70	65.75	64.55	65.80	10,398,018	680,349,495	65.431	44.39	44.35	44.39	43.58	44.42	15,401,889	44.173	0.61%
2017-11-29	0	65.35	65.30	65.35	65.20	65.85	4,786,672	313,319,972	65.457	44.12	44.08	44.12	44.02	44.46	7,090,177	44.191	0.23%
2017-11-28	0	65.20	65.20	65.25	64.85	65.75	4,833,053	315,422,222	65.264	44.02	44.02	44.05	43.78	44.39	7,158,878	44.060	-0.76%
2017-11-27	0	65.70	65.70	65.75	65.40	66.20	2,664,678	175,047,828	65.692	44.35	44.35	44.39	44.15	44.69	3,947,009	44.349	-0.76%
2017-11-24	0	66.20	66.15	66.20	64.80	66.45	4,962,710	326,887,691	65.869	44.69	44.66	44.69	43.75	44.86	7,350,931	44.469	1.85%
2017-11-23	0	65.00	65.00	65.05	64.65	65.65	4,824,522	313,806,621	65.044	43.88	43.88	43.92	43.65	44.32	7,146,242	43.912	-0.38%
2017-11-22	0	65.25	65.25	65.30	65.20	65.95	3,719,575	243,338,128	65.421	44.05	44.05	44.08	44.02	44.52	5,509,558	44.167	-0.08%
2017-11-21	0	65.30	65.30	65.35	64.80	65.95	4,608,653	300,551,864	65.215	44.08	44.08	44.12	43.75	44.52	6,826,490	44.027	0.08%
2017-11-20	0	65.25	65.20	65.25	64.80	65.50	2,852,749	185,589,956	65.057	44.05	44.02	44.05	43.75	44.22	4,225,586	43.921	0.23%
2017-11-17	0	65.10	65.05	65.10	64.85	65.95	3,856,627	251,249,148	65.147	43.95	43.92	43.95	43.78	44.52	5,712,564	43.982	-0.91%
2017-11-16	0	65.70	65.70	65.75	65.55	66.10	3,975,124	261,458,054	65.774	44.35	44.35	44.39	44.25	44.62	5,888,085	44.405	-0.23%
2017-11-15	0	65.85	65.80	65.85	65.10	65.85	3,647,883	239,134,824	65.554	44.46	44.42	44.46	43.95	44.46	5,403,365	44.257	0.38%
2017-11-14	0	65.60	65.50	65.60	64.65	65.60	2,518,499	164,034,820	65.132	44.29	44.22	44.29	43.65	44.29	3,730,484	43.971	0.69%
2017-11-13	0	65.15	65.15	65.20	64.55	66.25	4,659,888	303,214,410	65.069	43.98	43.98	44.02	43.58	44.73	6,902,381	43.929	-1.14%
2017-11-10	0	65.90	65.85	65.90	65.60	66.30	3,725,228	245,223,754	65.828	44.49	44.46	44.49	44.29	44.76	5,517,931	44.441	-0.60%
2017-11-09	0	66.30	66.25	66.30	65.85	66.55	3,895,036	257,930,755	66.220	44.76	44.73	44.76	44.46	44.93	5,769,456	44.706	0.15%
2017-11-08	0	66.20	66.15	66.20	65.80	66.35	3,914,956	258,431,054	66.011	44.69	44.66	44.69	44.42	44.79	5,798,963	44.565	-0.38%
2017-11-07	0	66.45	66.40	66.45	66.05	66.70	4,611,421	305,886,703	66.332	44.86	44.83	44.86	44.59	45.03	6,830,590	44.782	0.68%
2017-11-06	0	66.00	66.00	66.05	64.75	66.65	5,278,792	346,724,857	65.683	44.56	44.56	44.59	43.71	45.00	7,819,122	44.343	-0.83%
2017-11-03	0	66.55	66.55	66.60	66.40	67.00	3,215,638	214,281,833	66.637	44.93	44.93	44.96	44.83	45.23	4,763,110	44.988	-0.67%
2017-11-02	0	67.00	67.00	67.05	66.35	67.65	11,663,089	780,053,068	66.882	45.23	45.23	45.27	44.79	45.67	17,275,754	45.153	3.55%
2017-11-01	0	64.70	64.70	64.75	64.20	64.90	4,604,556	297,609,542	64.634	43.68	43.68	43.71	43.34	43.81	6,820,421	43.635	0.86%
2017-10-31	0	64.15	64.15	64.20	63.85	64.60	2,646,141	169,929,699	64.218	43.31	43.31	43.34	43.11	43.61	3,919,552	43.354	-0.08%
2017-10-30	0	64.20	64.20	64.25	63.80	64.50	2,552,441	163,678,867	64.126	43.34	43.34	43.38	43.07	43.54	3,780,760	43.293	-0.93%
2017-10-27	0	64.80	64.75	64.80	64.50	65.30	2,791,547	181,027,536	64.848	43.75	43.71	43.75	43.54	44.08	4,134,932	43.780	-0.31%
2017-10-26	0	65.00	65.00	65.05	63.80	65.20	4,046,785	261,781,895	64.689	43.88	43.88	43.92	43.07	44.02	5,994,232	43.672	1.40%
2017-10-25	0	64.10	64.05	64.10	63.85	64.90	6,833,597	439,030,093	64.246	43.27	43.24	43.27	43.11	43.81	10,122,150	43.373	-0.93%
2017-10-24	0	64.70	64.65	64.70	64.55	65.80	7,252,406	471,908,142	65.069	43.68	43.65	43.68	43.58	44.42	10,742,504	43.929	-1.82%
2017-10-23	0	65.90	65.90	65.95	65.60	66.95	3,765,462	248,266,700	65.933	44.49	44.49	44.52	44.29	45.20	5,577,527	44.512	-1.20%
2017-10-20	0	66.70	66.70	66.75	66.60	67.50	4,358,933	291,322,085	66.833	45.03	45.03	45.06	44.96	45.57	6,456,596	45.120	-0.37%
2017-10-19	0	66.95	66.95	67.00	66.65	68.55	5,510,877	372,456,005	67.586	45.20	45.20	45.23	45.00	46.28	8,162,894	45.628	-2.12%
2017-10-18	0	68.40	68.25	68.40	67.20	68.40	6,209,062	422,703,280	68.078	46.18	46.08	46.18	45.37	46.18	9,197,069	45.961	1.56%
2017-10-17	0	67.35	67.30	67.35	66.05	67.60	7,823,896	523,407,440	66.899	45.47	45.44	45.47	44.59	45.64	11,589,014	45.164	1.28%
2017-10-16	0	66.50	66.50	66.55	65.75	66.90	10,352,823	686,835,421	66.343	44.90	44.90	44.93	44.39	45.17	15,334,945	44.789	2.62%
2017-10-13	0	64.80	64.75	64.80	64.30	64.85	3,484,467	225,390,779	64.684	43.75	43.71	43.75	43.41	43.78	5,161,308	43.669	-0.61%
2017-10-12	0	65.20	65.15	65.20	64.15	65.30	4,436,477	288,069,167	64.932	44.02	43.98	44.02	43.31	44.08	6,571,457	43.836	1.40%
2017-10-11	0	64.30	64.25	64.30	63.75	65.65	5,883,345	379,891,303	64.571	43.41	43.38	43.41	43.04	44.32	8,714,606	43.592	-1.30%
2017-10-10	0	65.15	64.95	65.15	63.95	65.15	5,058,819	327,528,717	64.744	43.98	43.85	43.98	43.17	43.98	7,493,290	43.710	0.77%
2017-10-09	0	64.65	64.60	64.65	64.35	65.10	1,765,423	114,154,862	64.661	43.65	43.61	43.65	43.44	43.95	2,615,003	43.654	-0.84%
2017-10-06	0	65.20	65.15	65.20	64.75	65.35	5,630,163	366,384,837	65.075	44.02	43.98	44.02	43.71	44.12	8,339,584	43.933	0.31%
2017-10-04	0	65.00	64.95	65.00	64.65	65.15	5,261,984	341,640,927	64.926	43.88	43.85	43.88	43.65	43.98	7,794,225	43.833	0.31%
2017-10-03	0	64.80	64.75	64.80	64.05	65.00	6,185,515	399,679,902	64.615	43.75	43.71	43.75	43.24	43.88	9,162,190	43.623	0.23%
2017-09-29	0	64.65	64.60	64.65	63.50	64.65	5,663,772	363,855,363	64.243	43.65	43.61	43.65	42.87	43.65	8,389,367	43.371	1.41%
2017-09-28	0	63.75	63.75	63.80	63.70	65.00	3,341,817	214,057,952	64.054	43.04	43.04	43.07	43.00	43.88	4,950,010	43.244	-0.39%
2017-09-27	0	64.00	63.95	64.00	63.35	64.30	3,028,486	194,030,392	64.068	43.21	43.17	43.21	42.77	43.41	4,485,894	43.253	-0.47%
2017-09-26	0	64.30	64.15	64.30	63.35	64.45	3,733,111	239,367,382	64.120	43.41	43.31	43.41	42.77	43.51	5,529,608	43.288	1.18%
2017-09-25	0	63.55	63.55	63.60	63.35	64.55	4,593,665	293,219,517	63.831	42.90	42.90	42.94	42.77	43.58	6,804,289	43.093	-1.93%
2017-09-22	0	64.80	64.75	64.80	64.10	65.65	7,956,283	513,698,965	64.565	43.75	43.71	43.75	43.27	44.32	11,785,110	43.589	-1.29%
2017-09-21	0	65.65	65.60	65.65	65.45	67.00	5,684,759	375,305,286	66.020	44.32	44.29	44.32	44.19	45.23	8,420,454	44.571	-2.01%
2017-09-20	0	67.00	66.95	67.00	66.55	67.60	3,560,119	238,801,411	67.077	45.23	45.20	45.23	44.93	45.64	5,273,366	45.284	-0.15%
2017-09-19	0	67.10	67.05	67.10	66.75	67.60	3,572,824	239,802,633	67.119	45.30	45.27	45.30	45.06	45.64	5,292,185	45.313	-0.96%
2017-09-18	0	67.75	67.70	67.75	66.85	67.80	4,834,311	326,028,840	67.441	45.74	45.71	45.74	45.13	45.77	7,160,742	45.530	1.27%
2017-09-15	0	66.90	66.90	66.95	65.85	67.35	7,891,437	526,335,080	66.697	45.17	45.17	45.20	44.46	45.47	11,689,058	45.028	0.60%
2017-09-14	0	66.50	66.50	66.65	66.40	67.00	3,658,118	243,533,340	66.573	44.90	44.90	45.00	44.83	45.23	5,418,526	44.945	-0.89%
2017-09-13	0	67.10	67.05	67.10	66.35	67.60	3,886,502	260,373,867	66.994	45.30	45.27	45.30	44.79	45.64	5,756,816	45.229	-0.74%
2017-09-12	0	67.60	67.55	67.60	67.15	68.60	5,144,304	348,121,030	67.671	45.64	45.60	45.64	45.33	46.31	7,619,914	45.686	-1.17%
2017-09-11	0	68.40	68.40	68.45	68.30	69.15	4,533,946	310,911,760	68.574	46.18	46.18	46.21	46.11	46.68	6,715,831	46.295	0.07%
2017-09-08	0	68.35	68.35	68.40	66.25	68.65	14,806,327	1,007,406,234	68.039	46.14	46.14	46.18	44.73	46.35	21,931,623	45.934	3.56%
2017-09-07	0	66.00	65.95	66.00	65.55	66.95	6,529,852	431,460,928	66.075	44.56	44.52	44.56	44.25	45.20	9,672,233	44.608	0.15%
2017-09-06	0	65.90	65.70	65.95	65.30	66.10	8,203,359	538,471,137	65.640	44.49	44.35	44.52	44.08	44.62	12,151,087	44.315	-0.23%
2017-09-05	0	66.05	66.05	66.10	66.00	67.10	5,802,913	384,274,979	66.221	44.59	44.59	44.62	44.56	45.30	8,595,467	44.707	-1.12%
2017-09-04	0	66.80	66.75	66.80	66.45	67.30	2,763,182	184,944,414	66.932	45.10	45.06	45.10	44.86	45.44	4,092,917	45.186	-1.08%
2017-09-01	0	67.95	67.90	67.95	67.65	68.50	4,601,313	313,349,721	68.100	45.59	45.56	45.59	45.39	45.96	6,858,007	45.691	-1.09%
2017-08-31	0	68.70	68.65	68.70	68.00	68.70	9,176,550	628,637,436	68.505	46.09	46.06	46.09	45.62	46.09	13,677,149	45.963	0.51%
2017-08-30	0	68.35	68.35	68.40	67.95	68.70	6,973,452	476,306,379	68.303	45.86	45.86	45.89	45.59	46.09	10,393,551	45.827	0.96%
2017-08-29	0	67.70	67.65	67.70	67.20	67.90	3,258,456	220,129,501	67.556	45.42	45.39	45.42	45.09	45.56	4,856,551	45.326	-0.88%
2017-08-28	0	68.30	68.25	68.30	67.80	68.50	4,143,962	282,823,082	68.249	45.83	45.79	45.83	45.49	45.96	6,176,350	45.791	0.07%
2017-08-25	0	68.25	68.25	68.30	67.50	68.70	6,550,879	446,770,918	68.200	45.79	45.79	45.83	45.29	46.09	9,763,729	45.758	0.74%
2017-08-24	0	67.75	67.75	67.90	67.75	69.05	8,617,611	587,104,618	68.128	45.46	45.46	45.56	45.46	46.33	12,844,081	45.710	-0.44%
2017-08-22	0	68.05	68.00	68.05	67.80	68.50	4,394,208	299,557,253	68.171	45.66	45.62	45.66	45.49	45.96	6,549,328	45.739	1.34%
2017-08-21	0	67.15	67.10	67.15	66.55	67.35	4,216,498	281,546,340	66.773	45.05	45.02	45.05	44.65	45.19	6,284,461	44.800	0.07%
2017-08-18	0	67.10	66.95	67.10	66.35	67.50	4,606,081	308,616,033	67.002	45.02	44.92	45.02	44.52	45.29	6,865,113	44.954	-1.11%
2017-08-17	0	67.85	67.80	67.90	67.55	68.95	3,794,907	257,871,511	67.952	45.52	45.49	45.56	45.32	46.26	5,656,103	45.592	-1.31%
2017-08-16	0	68.75	68.70	68.75	67.30	68.75	6,860,974	467,046,459	68.073	46.13	46.09	46.13	45.15	46.13	10,225,909	45.673	1.78%
2017-08-15	0	67.55	67.50	67.55	67.15	68.70	5,601,057	378,734,551	67.618	45.32	45.29	45.32	45.05	46.09	8,348,071	45.368	-1.31%
2017-08-14	0	68.45	68.40	68.45	67.85	68.90	3,583,146	244,758,827	68.308	45.93	45.89	45.93	45.52	46.23	5,340,484	45.831	0.59%
2017-08-11	0	68.05	68.00	68.05	67.65	69.45	9,374,940	639,533,971	68.217	45.66	45.62	45.66	45.39	46.60	13,972,838	45.770	-1.45%
2017-08-10	0	69.05	69.00	69.05	68.20	70.25	10,012,722	692,949,781	69.207	46.33	46.29	46.33	45.76	47.13	14,923,418	46.434	-1.36%
2017-08-09	0	70.00	70.00	70.05	68.85	70.50	8,048,688	562,054,632	69.832	46.97	46.97	47.00	46.19	47.30	11,996,132	46.853	0.29%
2017-08-08	0	69.80	69.70	69.80	68.25	69.80	10,741,935	743,404,429	69.206	46.83	46.76	46.83	45.79	46.83	16,010,270	46.433	1.23%
2017-08-07	0	68.95	68.90	68.95	67.90	68.95	9,954,679	681,336,668	68.444	46.26	46.23	46.26	45.56	46.26	14,836,908	45.922	1.70%
2017-08-04	0	67.80	67.75	67.80	66.20	67.90	22,329,585	1,497,119,859	67.046	45.49	45.46	45.49	44.42	45.56	33,281,032	44.984	4.31%
2017-08-03	0	65.00	64.95	65.00	64.10	65.05	6,457,946	417,712,078	64.682	43.61	43.58	43.61	43.01	43.64	9,625,217	43.398	-0.08%
2017-08-02	0	65.05	65.00	65.05	64.75	65.40	8,795,237	572,230,373	65.061	43.64	43.61	43.64	43.44	43.88	13,108,823	43.652	0.62%
2017-08-01	0	64.65	64.60	64.65	63.25	64.80	9,805,420	628,312,568	64.078	43.38	43.34	43.38	42.44	43.48	14,614,445	42.993	2.21%
2017-07-31	0	63.25	63.20	63.25	62.60	63.25	6,023,783	379,817,312	63.053	42.44	42.40	42.44	42.00	42.44	8,978,121	42.305	0.72%
2017-07-28	0	62.80	62.75	62.80	62.70	63.05	4,976,483	312,833,452	62.862	42.14	42.10	42.14	42.07	42.30	7,417,177	42.177	0.00%
2017-07-27	0	62.80	62.75	62.80	62.40	63.25	6,359,023	400,066,955	62.913	42.14	42.10	42.14	41.87	42.44	9,477,778	42.211	0.40%
2017-07-26	0	62.55	62.55	62.60	62.30	62.95	7,105,330	444,839,937	62.607	41.97	41.97	42.00	41.80	42.24	10,590,108	42.005	0.00%
2017-07-25	0	62.55	62.50	62.55	62.10	62.70	4,984,127	310,787,711	62.355	41.97	41.93	41.97	41.67	42.07	7,428,570	41.837	0.48%
2017-07-24	0	62.25	62.20	62.25	61.85	62.30	3,929,012	244,105,810	62.129	41.77	41.73	41.77	41.50	41.80	5,855,979	41.685	0.48%
2017-07-21	0	61.95	61.90	61.95	61.55	62.50	26,346,894	1,618,229,310	61.420	41.56	41.53	41.56	41.30	41.93	39,268,613	41.209	0.90%
2017-07-20	0	61.40	61.35	61.40	61.30	61.90	3,151,957	193,767,921	61.475	41.20	41.16	41.20	41.13	41.53	4,697,821	41.246	-0.65%
2017-07-19	0	61.80	61.75	61.80	61.50	62.00	6,761,537	417,742,727	61.782	41.46	41.43	41.46	41.26	41.60	10,077,703	41.452	-0.48%
2017-07-18	0	62.10	62.05	62.10	61.40	62.20	7,717,582	478,269,375	61.971	41.67	41.63	41.67	41.20	41.73	11,502,636	41.579	0.49%
2017-07-17	0	61.80	61.75	61.80	61.70	62.30	5,544,829	343,441,572	61.939	41.46	41.43	41.46	41.40	41.80	8,264,266	41.557	-0.32%
2017-07-14	0	62.00	61.95	62.00	61.65	62.00	2,898,934	179,373,955	61.876	41.60	41.56	41.60	41.36	41.60	4,320,704	41.515	0.08%
2017-07-13	0	61.95	61.90	61.95	61.65	62.25	4,936,022	305,796,733	61.952	41.56	41.53	41.56	41.36	41.77	7,356,872	41.566	0.98%
2017-07-12	0	61.35	61.30	61.35	61.15	62.00	3,428,978	210,616,338	61.422	41.16	41.13	41.16	41.03	41.60	5,110,705	41.211	-0.08%
2017-07-11	0	61.40	61.35	61.40	60.70	61.40	5,647,320	345,453,063	61.171	41.20	41.16	41.20	40.73	41.20	8,417,023	41.042	0.82%
2017-07-10	0	60.90	60.90	60.95	60.25	61.20	5,822,295	353,764,628	60.760	40.86	40.86	40.89	40.42	41.06	8,677,814	40.767	1.33%
2017-07-07	0	60.10	60.05	60.10	59.80	60.80	5,487,645	329,708,462	60.082	40.32	40.29	40.32	40.12	40.79	8,179,036	40.311	1.09%
2017-07-06	0	59.45	59.40	59.45	59.30	60.25	8,544,836	509,916,389	59.675	39.89	39.85	39.89	39.79	40.42	12,735,613	40.039	1.19%
2017-07-05	0	58.75	58.70	58.75	58.75	59.75	6,711,136	396,453,628	59.074	39.42	39.38	39.42	39.42	40.09	10,002,583	39.635	-1.26%
2017-07-04	0	59.50	59.50	59.55	59.00	60.60	8,127,902	485,244,629	59.701	39.92	39.92	39.95	39.59	40.66	12,114,196	40.056	-2.46%
2017-07-03	0	61.00	61.00	61.05	60.90	61.45	4,124,414	251,854,002	61.064	40.93	40.93	40.96	40.86	41.23	6,147,215	40.970	-0.25%
2017-06-30	0	61.15	61.15	61.20	60.70	61.35	10,795,832	661,837,269	61.305	41.03	41.03	41.06	40.73	41.16	16,090,601	41.132	-0.89%
2017-06-29	0	61.70	61.65	61.70	61.50	61.95	12,843,380	791,452,795	61.623	41.40	41.36	41.40	41.26	41.56	19,142,360	41.346	0.16%
2017-06-28	0	61.60	61.60	61.65	61.15	61.85	6,994,818	430,722,753	61.577	41.33	41.33	41.36	41.03	41.50	10,425,396	41.315	-0.40%
2017-06-27	0	61.85	61.80	61.85	61.45	62.00	5,750,431	354,914,076	61.720	41.50	41.46	41.50	41.23	41.60	8,570,705	41.410	0.00%
2017-06-26	0	61.85	61.80	61.85	61.40	62.00	3,312,111	204,495,506	61.742	41.50	41.46	41.50	41.20	41.60	4,936,521	41.425	0.24%
2017-06-23	0	61.70	61.65	61.70	61.15	61.70	4,956,308	304,338,735	61.404	41.40	41.36	41.40	41.03	41.40	7,387,108	41.199	0.16%
2017-06-22	0	61.60	61.60	61.65	61.25	61.90	5,318,515	327,453,825	61.569	41.33	41.33	41.36	41.10	41.53	7,926,957	41.309	-0.24%
2017-06-21	0	61.75	61.75	61.80	61.05	62.20	5,304,725	327,736,229	61.782	41.43	41.43	41.46	40.96	41.73	7,906,404	41.452	-0.16%
2017-06-20	0	61.85	61.85	61.90	61.25	62.00	5,796,394	357,842,844	61.735	41.50	41.50	41.53	41.10	41.60	8,639,210	41.421	0.73%
2017-06-19	0	61.40	61.40	61.45	60.55	61.70	3,818,470	234,411,326	61.389	41.20	41.20	41.23	40.63	41.40	5,691,222	41.188	0.49%
2017-06-16	0	61.10	61.10	61.15	60.60	61.90	11,904,165	728,826,312	61.224	40.99	40.99	41.03	40.66	41.53	17,742,511	41.078	0.41%
2017-06-15	0	60.85	60.75	60.85	59.85	61.10	5,948,694	359,845,892	60.492	40.83	40.76	40.83	40.16	40.99	8,866,205	40.586	-0.33%
2017-06-14	0	61.05	61.05	61.15	61.05	61.95	6,102,504	373,921,875	61.274	40.96	40.96	41.03	40.96	41.56	9,095,450	41.111	-0.57%
2017-06-13	0	61.40	61.35	61.40	60.35	61.40	4,983,220	303,559,669	60.916	41.20	41.16	41.20	40.49	41.20	7,427,218	40.871	0.99%
2017-06-12	0	60.80	60.80	60.85	60.20	61.00	6,140,627	372,062,844	60.590	40.79	40.79	40.83	40.39	40.93	9,152,271	40.653	-0.41%
2017-06-09	0	61.05	61.00	61.05	60.45	61.50	8,730,212	531,439,829	60.874	40.96	40.93	40.96	40.56	41.26	13,011,906	40.843	0.00%
2017-06-08	0	61.05	61.05	61.10	60.55	61.75	4,583,861	280,055,837	61.096	40.96	40.96	40.99	40.63	41.43	6,831,996	40.992	-0.16%
2017-06-07	0	61.15	61.10	61.15	60.50	62.20	7,816,427	479,559,902	61.353	41.03	40.99	41.03	40.59	41.73	11,649,959	41.164	-0.24%
2017-06-06	0	61.30	61.30	61.35	59.90	61.30	7,352,980	447,955,884	60.922	41.13	41.13	41.16	40.19	41.13	10,959,217	40.875	2.34%
2017-06-05	0	59.90	59.90	59.95	59.50	60.00	4,824,727	288,907,331	59.881	40.19	40.19	40.22	39.92	40.26	7,190,993	40.176	0.42%
2017-06-02	0	59.65	59.60	59.65	58.65	59.70	6,454,936	383,216,448	59.368	40.02	39.99	40.02	39.35	40.06	9,620,731	39.832	1.27%
2017-06-01	0	58.90	58.85	58.90	58.30	58.95	5,757,287	337,917,369	58.694	39.52	39.48	39.52	39.12	39.55	8,580,923	39.380	0.68%
2017-05-31	0	58.50	58.45	58.50	57.40	58.50	11,056,128	643,163,774	58.173	39.25	39.22	39.25	38.51	39.25	16,478,558	39.030	1.21%
2017-05-29	0	57.80	57.80	57.85	57.45	58.00	5,268,856	304,783,886	57.846	38.78	38.78	38.81	38.55	38.91	7,852,943	38.811	0.26%
2017-05-26	0	57.65	57.60	57.65	57.40	58.00	3,462,940	199,507,092	57.612	38.68	38.65	38.68	38.51	38.91	5,161,324	38.654	0.35%
2017-05-25	0	57.45	57.45	57.55	57.40	57.90	4,410,423	253,936,172	57.576	38.55	38.55	38.61	38.51	38.85	6,573,496	38.630	0.26%
2017-05-24	0	57.30	57.30	57.35	56.55	57.45	3,771,544	215,866,926	57.236	38.44	38.44	38.48	37.94	38.55	5,621,281	38.402	0.09%
2017-05-23	0	57.25	57.20	57.25	56.60	57.55	6,169,235	351,720,170	57.012	38.41	38.38	38.41	37.98	38.61	9,194,909	38.252	-0.61%
2017-05-22	0	57.60	57.60	57.65	57.25	58.20	4,344,445	250,719,180	57.710	38.65	38.65	38.68	38.41	39.05	6,475,159	38.720	0.61%
2017-05-19	0	57.25	57.20	57.25	56.85	57.30	3,577,715	204,259,852	57.092	38.41	38.38	38.41	38.14	38.44	5,332,390	38.305	0.17%
2017-05-18	0	57.15	57.05	57.15	56.80	57.30	7,039,966	402,083,163	57.114	38.34	38.28	38.34	38.11	38.44	10,492,687	38.320	-0.52%
2017-05-17	0	57.45	57.40	57.45	56.75	57.85	6,767,676	387,990,641	57.330	38.55	38.51	38.55	38.08	38.81	10,086,853	38.465	1.23%
2017-05-16	0	56.75	56.70	56.75	55.00	56.80	5,426,539	306,443,462	56.471	38.08	38.04	38.08	36.90	38.11	8,087,961	37.889	0.80%
2017-05-15	0	57.45	57.45	57.50	57.15	57.75	5,100,771	292,971,492	57.437	37.77	37.77	37.81	37.58	37.97	7,757,711	37.765	0.09%
2017-05-12	0	57.40	57.35	57.40	57.05	57.60	4,158,565	238,063,500	57.247	37.74	37.71	37.74	37.51	37.87	6,324,719	37.640	0.35%
2017-05-11	0	57.20	57.15	57.20	56.55	57.25	5,365,472	305,349,748	56.910	37.61	37.58	37.61	37.18	37.64	8,160,292	37.419	1.24%
2017-05-10	0	56.50	56.50	56.60	56.50	57.00	5,523,078	313,039,870	56.679	37.15	37.15	37.22	37.15	37.48	8,399,994	37.267	0.00%
2017-05-09	0	56.50	56.50	56.55	55.80	56.55	7,130,422	400,841,314	56.216	37.15	37.15	37.18	36.69	37.18	10,844,587	36.962	0.18%
2017-05-08	0	56.40	56.35	56.40	56.00	56.50	4,154,409	233,970,413	56.319	37.08	37.05	37.08	36.82	37.15	6,318,399	37.030	0.36%
2017-05-05	0	56.20	56.20	56.25	55.60	56.55	8,479,308	475,573,153	56.086	36.95	36.95	36.98	36.56	37.18	12,896,094	36.877	-0.27%
2017-05-04	0	56.35	56.25	56.35	55.55	56.60	9,295,449	521,731,883	56.128	37.05	36.98	37.05	36.52	37.22	14,137,354	36.904	0.54%
2017-05-02	0	56.05	56.00	56.05	55.40	56.35	4,428,555	247,491,372	55.885	36.85	36.82	36.85	36.43	37.05	6,735,345	36.745	0.45%
2017-04-28	0	55.80	55.80	55.85	55.45	56.15	5,648,440	315,593,768	55.873	36.69	36.69	36.72	36.46	36.92	8,590,655	36.737	0.63%
2017-04-27	0	55.45	55.40	55.45	54.80	55.50	3,403,902	188,094,004	55.258	36.46	36.43	36.46	36.03	36.49	5,176,960	36.333	0.18%
2017-04-26	0	55.35	55.30	55.35	55.20	55.50	4,659,221	257,870,071	55.346	36.39	36.36	36.39	36.29	36.49	7,086,162	36.391	0.36%
2017-04-25	0	55.15	55.10	55.15	54.20	55.20	3,500,488	192,394,047	54.962	36.26	36.23	36.26	35.64	36.29	5,323,857	36.138	1.19%
2017-04-24	0	54.50	54.45	54.50	54.00	54.65	6,591,982	358,923,429	54.448	35.83	35.80	35.83	35.51	35.93	10,025,679	35.800	-0.55%
2017-04-21	0	54.80	54.80	54.85	54.55	55.15	5,104,525	279,671,182	54.789	36.03	36.03	36.06	35.87	36.26	7,763,421	36.024	0.09%
2017-04-20	0	54.75	54.75	54.80	54.05	55.45	3,827,708	210,033,948	54.872	36.00	36.00	36.03	35.54	36.46	5,821,522	36.079	0.46%
2017-04-19	0	54.50	54.50	54.55	54.05	54.95	7,264,789	395,385,210	54.425	35.83	35.83	35.87	35.54	36.13	11,048,944	35.785	0.09%
2017-04-18	0	54.45	54.45	54.50	54.30	55.45	6,454,365	352,727,017	54.649	35.80	35.80	35.83	35.70	36.46	9,816,379	35.932	-1.54%
2017-04-13	0	55.30	55.25	55.30	54.15	55.70	7,686,905	425,224,595	55.318	36.36	36.33	36.36	35.60	36.62	11,690,936	36.372	0.91%
2017-04-12	0	54.80	54.75	54.80	53.90	55.30	8,976,420	490,265,718	54.617	36.03	36.00	36.03	35.44	36.36	13,652,146	35.911	1.76%
2017-04-11	0	53.85	53.85	53.90	53.45	54.10	5,455,378	293,170,628	53.740	35.41	35.41	35.44	35.14	35.57	8,297,029	35.334	0.09%
2017-04-10	0	53.80	53.80	53.85	53.55	54.20	4,390,931	236,338,508	53.824	35.37	35.37	35.41	35.21	35.64	6,678,123	35.390	0.28%
2017-04-07	0	53.65	53.60	53.65	53.10	53.65	6,428,337	343,364,969	53.414	35.28	35.24	35.28	34.91	35.28	9,776,793	35.120	0.28%
2017-04-06	0	53.50	53.45	53.50	52.70	53.65	10,586,190	565,727,977	53.440	35.18	35.14	35.18	34.65	35.28	16,100,429	35.137	0.75%
2017-04-05	0	53.10	53.10	53.15	52.60	53.30	17,488,978	925,766,330	52.934	34.91	34.91	34.95	34.59	35.05	26,598,810	34.805	0.76%
2017-04-03	0	52.70	52.70	52.75	52.30	52.75	7,109,513	373,920,724	52.594	34.65	34.65	34.68	34.39	34.68	10,812,786	34.581	0.67%
2017-03-31	0	52.35	52.30	52.35	52.10	52.80	5,694,511	297,899,670	52.313	34.42	34.39	34.42	34.26	34.72	8,660,724	34.397	-0.19%
2017-03-30	0	52.45	52.45	52.50	52.25	52.65	8,768,732	460,217,687	52.484	34.49	34.49	34.52	34.35	34.62	13,336,276	34.509	-0.57%
2017-03-29	0	52.75	52.70	52.75	52.50	53.45	10,302,755	543,240,143	52.728	34.68	34.65	34.68	34.52	35.14	15,669,356	34.669	-1.31%
2017-03-28	0	53.45	53.40	53.45	53.25	54.10	5,290,167	283,487,544	53.588	35.14	35.11	35.14	35.01	35.57	8,045,762	35.234	-0.93%
2017-03-27	0	53.95	53.95	54.00	53.15	54.05	13,723,129	738,295,446	53.799	35.47	35.47	35.51	34.95	35.54	20,871,368	35.374	-0.46%
2017-03-24	0	54.20	54.15	54.20	54.05	54.55	14,162,434	768,097,631	54.235	35.64	35.60	35.64	35.54	35.87	21,539,503	35.660	0.46%
2017-03-23	0	53.95	53.90	53.95	52.75	54.05	15,101,037	812,319,170	53.792	35.47	35.44	35.47	34.68	35.54	22,967,015	35.369	1.79%
2017-03-22	0	53.00	52.95	53.00	52.90	53.50	6,431,785	341,622,834	53.115	34.85	34.82	34.85	34.78	35.18	9,782,037	34.923	-1.03%
2017-03-21	0	53.55	53.55	53.60	52.40	53.70	7,828,432	417,491,611	53.330	35.21	35.21	35.24	34.45	35.31	11,906,183	35.065	1.04%
2017-03-20	0	53.00	52.95	53.00	52.30	53.00	6,532,439	344,441,489	52.728	34.85	34.82	34.85	34.39	34.85	9,935,120	34.669	1.34%
2017-03-17	0	52.30	52.25	52.30	51.90	52.55	7,882,794	412,232,206	52.295	34.39	34.35	34.39	34.12	34.55	11,988,862	34.385	0.38%
2017-03-16	0	52.10	52.10	52.15	51.85	52.50	8,011,427	416,877,208	52.035	34.26	34.26	34.29	34.09	34.52	12,184,498	34.214	0.97%
2017-03-15	0	51.60	51.55	51.60	51.25	51.85	7,425,414	383,356,035	51.628	33.93	33.89	33.93	33.70	34.09	11,293,237	33.946	-0.19%
2017-03-14	0	51.70	51.55	51.70	50.95	51.70	11,177,872	573,815,375	51.335	33.99	33.89	33.99	33.50	33.99	17,000,313	33.753	0.88%
2017-03-13	0	51.25	51.20	51.25	50.95	51.40	10,287,615	527,106,049	51.237	33.70	33.66	33.70	33.50	33.80	15,646,330	33.689	0.49%
2017-03-10	0	51.00	50.95	51.00	50.80	51.80	5,048,216	258,686,707	51.243	33.53	33.50	33.53	33.40	34.06	7,677,781	33.693	0.39%
2017-03-09	0	50.80	50.75	50.80	50.60	51.10	5,641,254	286,604,944	50.805	33.40	33.37	33.40	33.27	33.60	8,579,726	33.405	-0.78%
2017-03-08	0	51.20	51.20	51.25	50.85	51.40	6,107,432	312,370,800	51.146	33.66	33.66	33.70	33.43	33.80	9,288,732	33.629	0.10%
2017-03-07	0	51.15	51.10	51.15	50.90	51.70	6,872,417	351,492,047	51.145	33.63	33.60	33.63	33.47	33.99	10,452,190	33.629	0.20%
2017-03-06	0	51.05	51.00	51.05	50.85	51.95	5,151,269	263,048,105	51.065	33.57	33.53	33.57	33.43	34.16	7,834,513	33.576	-0.87%
2017-03-03	0	51.50	51.45	51.50	51.30	52.35	6,440,246	332,233,033	51.587	33.86	33.83	33.86	33.73	34.42	9,794,905	33.919	-1.53%
2017-03-02	0	52.30	52.25	52.30	52.15	53.60	8,490,449	446,755,753	52.619	34.39	34.35	34.39	34.29	35.24	12,913,038	34.597	-1.60%
2017-03-01	0	53.15	53.05	53.15	52.25	53.25	5,457,187	288,293,624	52.828	34.95	34.88	34.95	34.35	35.01	8,299,781	34.735	0.66%
2017-02-28	0	52.80	52.80	52.85	52.80	53.90	5,675,278	301,620,068	53.146	34.72	34.72	34.75	34.72	35.44	8,631,473	34.944	-0.94%
2017-02-27	0	53.30	53.30	53.35	52.70	53.40	4,216,230	223,786,538	53.077	35.05	35.05	35.08	34.65	35.11	6,412,422	34.899	-0.28%
2017-02-24	0	53.45	53.40	53.45	53.20	53.75	3,509,942	187,426,420	53.399	35.14	35.11	35.14	34.98	35.34	5,338,235	35.110	0.19%
2017-02-23	0	53.35	53.35	53.40	53.05	53.80	4,737,015	252,718,561	53.350	35.08	35.08	35.11	34.88	35.37	7,204,478	35.078	0.09%
2017-02-22	0	53.30	53.30	53.35	52.75	54.40	8,688,370	465,121,332	53.534	35.05	35.05	35.08	34.68	35.77	13,214,054	35.199	1.14%
2017-02-21	0	52.70	52.60	52.70	52.00	53.30	6,962,720	366,394,991	52.622	34.65	34.59	34.65	34.19	35.05	10,589,531	34.600	0.86%
2017-02-20	0	52.25	52.25	52.30	51.95	52.35	2,321,074	121,172,068	52.205	34.35	34.35	34.39	34.16	34.42	3,530,098	34.325	0.19%
2017-02-17	0	52.15	52.15	52.20	51.65	52.35	3,407,828	177,481,260	52.080	34.29	34.29	34.32	33.96	34.42	5,182,931	34.243	0.29%
2017-02-16	0	52.00	51.95	52.00	51.60	52.50	7,466,908	388,785,451	52.068	34.19	34.16	34.19	33.93	34.52	11,356,345	34.235	-1.52%
2017-02-15	0	52.80	52.75	52.80	52.25	53.15	5,955,503	314,116,765	52.744	34.72	34.68	34.72	34.35	34.95	9,057,664	34.680	0.38%
2017-02-14	0	52.60	52.55	52.60	52.05	52.70	4,167,773	218,802,550	52.499	34.59	34.55	34.59	34.22	34.65	6,338,724	34.518	0.38%
2017-02-13	0	52.40	52.35	52.40	52.05	52.80	2,823,268	148,018,897	52.428	34.45	34.42	34.45	34.22	34.72	4,293,880	34.472	-0.47%
2017-02-10	0	52.65	52.60	52.65	52.25	52.80	6,065,160	319,152,990	52.621	34.62	34.59	34.62	34.35	34.72	9,224,441	34.599	1.25%
2017-02-09	0	52.00	52.00	52.05	51.75	52.25	6,006,167	312,539,594	52.036	34.19	34.19	34.22	34.03	34.35	9,134,719	34.214	0.19%
2017-02-08	0	51.90	51.90	51.95	51.35	52.15	7,530,532	390,458,452	51.850	34.12	34.12	34.16	33.76	34.29	11,453,110	34.092	0.58%
2017-02-07	0	51.60	51.55	51.60	51.25	51.80	3,733,264	192,430,597	51.545	33.93	33.89	33.93	33.70	34.06	5,677,884	33.891	0.58%
2017-02-06	0	51.30	51.30	51.35	50.95	51.70	3,460,490	177,828,426	51.388	33.73	33.73	33.76	33.50	33.99	5,263,024	33.788	0.10%
2017-02-03	0	51.25	51.25	51.30	50.65	51.45	5,184,825	265,248,819	51.159	33.70	33.70	33.73	33.30	33.83	7,885,548	33.637	0.00%
2017-02-02	0	51.25	51.20	51.25	51.00	51.60	3,484,802	178,742,623	51.292	33.70	33.66	33.70	33.53	33.93	5,300,000	33.725	-0.10%
2017-02-01	0	51.30	51.30	51.35	50.50	51.45	4,845,083	247,272,677	51.036	33.73	33.73	33.76	33.20	33.83	7,368,838	33.557	-0.19%
2017-01-27	0	51.40	51.20	51.40	50.80	51.40	2,323,246	118,906,901	51.181	33.80	33.66	33.80	33.40	33.80	3,533,401	33.652	0.29%
2017-01-26	0	51.25	51.20	51.25	50.45	51.40	5,252,698	268,660,309	51.147	33.70	33.66	33.70	33.17	33.80	7,988,775	33.630	1.79%
2017-01-25	0	50.35	50.35	50.40	50.20	51.05	5,478,235	276,513,389	50.475	33.11	33.11	33.14	33.01	33.57	8,331,792	33.188	0.00%
2017-01-24	0	50.35	50.30	50.35	50.00	50.45	5,880,383	295,461,542	50.245	33.11	33.07	33.11	32.88	33.17	8,943,415	33.037	-0.20%
2017-01-23	0	50.45	50.40	50.45	50.35	51.70	5,990,655	303,694,068	50.695	33.17	33.14	33.17	33.11	33.99	9,111,127	33.332	-0.98%
2017-01-20	0	50.95	50.95	51.05	50.85	51.75	13,559,536	693,498,039	51.145	33.50	33.50	33.57	33.43	34.03	20,622,561	33.628	-2.21%
2017-01-19	0	52.10	52.10	52.15	51.70	52.40	8,823,259	459,624,248	52.092	34.26	34.26	34.29	33.99	34.45	13,419,205	34.251	-0.57%
2017-01-18	0	52.40	52.35	52.40	50.70	52.40	14,036,621	732,136,881	52.159	34.45	34.42	34.45	33.34	34.45	21,348,155	34.295	3.35%
2017-01-17	0	50.70	50.65	50.70	49.95	50.90	8,998,831	455,603,838	50.629	33.34	33.30	33.34	32.84	33.47	13,686,231	33.289	2.22%
2017-01-16	0	49.60	49.55	49.60	48.80	49.80	11,828,857	584,635,907	49.425	32.61	32.58	32.61	32.09	32.74	17,990,389	32.497	-1.39%
2017-01-13	0	50.30	50.25	50.30	50.00	50.70	9,292,971	466,683,488	50.219	33.07	33.04	33.07	32.88	33.34	14,133,586	33.019	-1.08%
2017-01-12	0	50.85	50.85	50.90	50.80	51.85	8,622,107	440,421,700	51.081	33.43	33.43	33.47	33.40	34.09	13,113,275	33.586	-1.93%
2017-01-11	0	51.85	51.85	51.90	50.50	51.85	7,453,279	383,865,795	51.503	34.09	34.09	34.12	33.20	34.09	11,335,617	33.864	2.37%
2017-01-10	0	50.65	50.60	50.65	49.80	50.65	8,117,427	408,202,141	50.287	33.30	33.27	33.30	32.74	33.30	12,345,713	33.064	1.60%
2017-01-09	0	49.85	49.85	49.90	49.65	50.20	6,792,161	338,432,319	49.827	32.78	32.78	32.81	32.65	33.01	10,330,129	32.762	0.71%
2017-01-06	0	49.50	49.35	49.50	49.10	50.00	8,472,937	420,304,461	49.606	32.55	32.45	32.55	32.28	32.88	12,886,404	32.616	0.71%
2017-01-05	0	49.15	49.10	49.15	48.60	49.35	5,669,718	277,985,723	49.030	32.32	32.28	32.32	31.95	32.45	8,623,017	32.238	0.82%
2017-01-04	0	48.75	48.70	48.75	48.60	49.20	4,787,090	233,695,231	48.818	32.05	32.02	32.05	31.95	32.35	7,280,637	32.098	1.04%
2017-01-03	0	48.25	48.25	48.30	47.20	49.00	5,592,216	269,864,016	48.257	31.72	31.72	31.76	31.03	32.22	8,505,145	31.730	1.47%
2016-12-30	0	47.55	47.55	47.60	46.95	48.00	4,038,695	192,619,681	47.694	31.26	31.26	31.30	30.87	31.56	6,142,410	31.359	1.17%
2016-12-29	0	47.00	46.95	47.00	46.50	47.20	6,279,947	294,467,446	46.890	30.90	30.87	30.90	30.57	31.03	9,551,108	30.831	-0.21%
2016-12-28	0	47.10	47.05	47.10	46.50	47.40	9,217,428	432,524,425	46.925	30.97	30.94	30.97	30.57	31.17	14,018,693	30.853	-0.63%
2016-12-23	0	47.40	47.40	47.45	47.35	48.30	6,150,548	292,395,041	47.540	31.17	31.17	31.20	31.13	31.76	9,354,306	31.258	-1.86%
2016-12-22	0	48.30	48.30	48.35	47.90	48.60	4,636,916	223,537,844	48.208	31.76	31.76	31.79	31.49	31.95	7,052,239	31.697	-0.51%
2016-12-21	0	48.55	48.55	48.65	48.40	48.95	4,082,745	198,577,049	48.638	31.92	31.92	31.99	31.82	32.19	6,209,406	31.980	-0.31%
2016-12-20	0	48.70	48.70	48.80	48.50	49.40	6,225,800	303,510,134	48.750	32.02	32.02	32.09	31.89	32.48	9,468,756	32.054	-2.01%
2016-12-19	0	49.70	49.65	49.70	49.50	50.40	4,867,107	242,345,099	49.792	32.68	32.65	32.68	32.55	33.14	7,402,334	32.739	-1.29%
2016-12-16	0	50.35	50.25	50.35	50.00	50.75	6,145,727	308,945,060	50.270	33.11	33.04	33.11	32.88	33.37	9,346,974	33.053	0.20%
2016-12-15	0	50.25	50.25	50.30	50.00	50.65	6,989,502	350,838,499	50.195	33.04	33.04	33.07	32.88	33.30	10,630,263	33.004	-2.43%
2016-12-14	0	51.50	51.45	51.50	51.15	51.85	4,630,360	237,889,823	51.376	33.86	33.83	33.86	33.63	34.09	7,042,268	33.780	0.19%
2016-12-13	0	51.40	51.35	51.40	50.55	51.45	4,666,154	238,363,487	51.084	33.80	33.76	33.80	33.24	33.83	7,096,706	33.588	0.19%
2016-12-12	0	51.30	51.30	51.35	51.00	53.00	9,632,662	499,752,531	51.881	33.73	33.73	33.76	33.53	34.85	14,650,218	34.112	-3.12%
2016-12-09	0	52.95	52.90	52.95	51.90	53.10	12,162,600	640,839,210	52.689	34.82	34.78	34.82	34.12	34.91	18,497,975	34.644	1.83%
2016-12-08	0	52.00	51.95	52.00	51.55	52.15	20,539,701	1,065,084,641	51.855	34.19	34.16	34.19	33.89	34.29	31,238,624	34.095	1.86%
2016-12-07	0	51.05	51.05	51.10	50.70	51.30	18,678,944	953,656,305	51.055	33.57	33.57	33.60	33.34	33.73	28,408,617	33.569	0.69%
2016-12-06	0	50.70	50.65	50.70	50.45	51.15	9,576,725	485,208,500	50.665	33.34	33.30	33.34	33.17	33.63	14,565,144	33.313	-0.59%
2016-12-05	0	51.00	50.95	51.00	50.10	52.30	11,276,946	570,239,392	50.567	33.53	33.50	33.53	32.94	34.39	17,150,993	33.248	-1.26%
2016-12-02	0	51.65	51.65	51.70	51.65	52.40	3,919,900	203,519,394	51.920	33.96	33.96	33.99	33.96	34.45	5,961,736	34.138	-1.81%
2016-12-01	0	52.60	52.55	52.60	52.20	53.00	6,643,126	350,008,984	52.687	34.59	34.55	34.59	34.32	34.85	10,103,463	34.642	-0.94%
2016-11-30	0	53.10	52.95	53.10	51.60	53.10	7,702,052	404,781,919	52.555	34.91	34.82	34.91	33.93	34.91	11,713,973	34.555	2.21%
2016-11-29	0	51.95	51.90	51.95	51.35	51.95	5,550,875	287,346,986	51.766	34.16	34.12	34.16	33.76	34.16	8,442,270	34.037	0.87%
2016-11-28	0	51.50	51.45	51.60	50.80	51.90	4,686,011	242,172,195	51.680	33.86	33.83	33.93	33.40	34.12	7,126,907	33.980	0.59%
2016-11-25	0	51.20	51.15	51.20	51.05	51.70	3,215,472	164,979,111	51.308	33.66	33.63	33.66	33.57	33.99	4,890,379	33.735	-0.58%
2016-11-24	0	51.50	51.45	51.50	51.10	51.75	1,650,244	84,935,356	51.468	33.86	33.83	33.86	33.60	34.03	2,509,839	33.841	-0.77%
2016-11-23	0	51.90	51.85	51.90	51.55	52.10	3,453,783	179,285,227	51.910	34.12	34.09	34.12	33.89	34.26	5,252,824	34.131	0.39%
2016-11-22	0	51.70	51.65	51.70	51.00	51.95	4,813,028	248,806,197	51.694	33.99	33.96	33.99	33.53	34.16	7,320,086	33.990	1.87%
2016-11-21	0	50.75	50.75	50.90	50.40	51.40	3,301,783	167,931,611	50.861	33.37	33.37	33.47	33.14	33.80	5,021,648	33.442	0.00%
2016-11-18	0	50.75	50.70	50.75	50.25	50.85	5,390,175	272,439,853	50.544	33.37	33.34	33.37	33.04	33.43	8,197,863	33.233	-0.29%
2016-11-17	0	50.90	50.85	50.90	50.10	50.90	7,331,570	370,416,312	50.523	33.47	33.43	33.47	32.94	33.47	11,150,511	33.220	0.39%
2016-11-16	0	50.70	50.65	50.70	50.70	51.50	5,442,549	276,600,227	50.822	33.34	33.30	33.34	33.34	33.86	8,277,518	33.416	-0.98%
2016-11-15	0	51.20	51.20	51.35	51.00	51.90	5,196,217	266,308,458	51.250	33.66	33.66	33.76	33.53	34.12	7,902,874	33.698	-0.10%
2016-11-14	0	51.25	51.25	51.40	51.25	52.10	7,037,285	363,165,563	51.606	33.70	33.70	33.80	33.70	34.26	10,702,936	33.931	-2.10%
2016-11-11	0	52.35	52.30	52.35	51.60	52.65	6,200,852	322,719,307	52.044	34.42	34.39	34.42	33.93	34.62	9,430,813	34.220	-1.04%
2016-11-10	0	52.90	52.85	52.90	52.40	53.00	6,892,237	363,502,409	52.741	34.78	34.75	34.78	34.45	34.85	10,482,334	34.678	2.12%
2016-11-09	0	51.80	51.80	51.90	50.85	53.65	16,056,154	828,217,466	51.583	34.06	34.06	34.12	33.43	35.28	24,419,642	33.916	-3.18%
2016-11-08	0	53.50	53.45	53.50	52.70	54.00	9,174,758	489,373,354	53.339	35.18	35.14	35.18	34.65	35.51	13,953,797	35.071	1.33%
2016-11-07	0	52.80	52.75	52.80	52.50	55.00	25,282,591	1,348,128,349	53.322	34.72	34.68	34.72	34.52	36.16	38,452,037	35.060	-8.81%
2016-11-04	0	57.90	57.90	57.95	57.75	58.40	4,150,273	241,139,152	58.102	38.07	38.07	38.10	37.97	38.40	6,312,108	38.203	-0.09%
2016-11-03	0	57.95	57.90	57.95	57.65	58.50	5,255,571	304,794,189	57.994	38.10	38.07	38.10	37.91	38.46	7,993,145	38.132	-0.77%
2016-11-02	0	58.40	58.35	58.40	57.70	58.45	6,114,461	355,434,148	58.130	38.40	38.37	38.40	37.94	38.43	9,299,422	38.221	-0.09%
2016-11-01	0	58.45	58.40	58.45	58.00	58.70	6,813,278	397,706,918	58.372	38.43	38.40	38.43	38.14	38.60	10,362,246	38.380	1.74%
2016-10-31	0	57.45	57.35	57.45	55.50	57.70	11,500,059	657,810,364	57.201	37.77	37.71	37.77	36.49	37.94	17,490,324	37.610	3.14%
2016-10-28	0	55.70	55.60	55.70	55.00	56.05	5,692,558	316,554,304	55.608	36.62	36.56	36.62	36.16	36.85	8,657,754	36.563	0.18%
2016-10-27	0	55.60	55.55	55.60	54.95	55.95	4,708,553	261,253,886	55.485	36.56	36.52	36.56	36.13	36.79	7,161,191	36.482	0.63%
2016-10-26	0	55.25	55.20	55.25	55.00	55.65	3,730,372	206,578,836	55.378	36.33	36.29	36.33	36.16	36.59	5,673,485	36.411	-0.36%
2016-10-25	0	55.45	55.45	55.50	55.35	55.85	3,498,191	193,972,403	55.449	36.46	36.46	36.49	36.39	36.72	5,320,363	36.458	0.00%
2016-10-24	0	55.45	55.40	55.45	54.75	55.80	6,840,669	378,157,705	55.281	36.46	36.43	36.46	36.00	36.69	10,403,904	36.348	0.82%
2016-10-20	0	55.00	54.95	55.00	54.70	55.25	2,531,331	139,206,728	54.993	36.16	36.13	36.16	35.97	36.33	3,849,876	36.159	0.27%
2016-10-19	0	54.85	54.80	54.85	54.25	55.35	3,197,619	175,444,977	54.867	36.06	36.03	36.06	35.67	36.39	4,863,226	36.076	-0.36%
2016-10-18	0	55.05	55.00	55.05	54.30	55.25	3,616,171	198,776,644	54.969	36.20	36.16	36.20	35.70	36.33	5,499,798	36.143	1.38%
2016-10-17	0	54.30	54.30	54.35	54.20	55.30	2,467,523	134,275,302	54.417	35.70	35.70	35.74	35.64	36.36	3,752,831	35.780	-1.36%
2016-10-14	0	55.05	55.05	55.10	54.70	55.45	2,817,727	155,141,333	55.059	36.20	36.20	36.23	35.97	36.46	4,285,453	36.202	0.73%
2016-10-13	0	54.65	54.55	54.65	54.15	55.00	4,040,227	220,264,692	54.518	35.93	35.87	35.93	35.60	36.16	6,144,740	35.846	-0.18%
2016-10-12	0	54.75	54.75	54.80	54.35	54.90	4,136,125	226,169,511	54.681	36.00	36.00	36.03	35.74	36.10	6,290,591	35.954	-0.64%
2016-10-11	0	55.10	55.10	55.15	54.50	57.20	9,604,434	531,664,107	55.356	36.23	36.23	36.26	35.83	37.61	14,607,287	36.397	-2.99%
2016-10-07	0	56.80	56.60	56.80	56.05	57.10	4,339,469	245,457,052	56.564	37.35	37.22	37.35	36.85	37.54	6,599,855	37.191	0.53%
2016-10-06	0	56.50	56.45	56.50	56.35	57.10	3,784,104	214,153,608	56.593	37.15	37.12	37.15	37.05	37.54	5,755,206	37.210	-0.44%
2016-10-05	0	56.75	56.75	56.85	56.30	57.25	3,106,786	176,403,485	56.780	37.31	37.31	37.38	37.02	37.64	4,725,079	37.333	-0.18%
2016-10-04	0	56.85	56.85	56.90	56.50	57.40	3,321,955	188,926,950	56.872	37.38	37.38	37.41	37.15	37.74	5,052,328	37.394	-0.44%
2016-10-03	0	57.10	57.05	57.10	56.70	57.50	4,169,784	237,578,476	56.976	37.54	37.51	37.54	37.28	37.81	6,341,782	37.462	0.88%
2016-09-30	0	56.60	56.55	56.60	56.00	56.65	6,364,642	358,560,610	56.336	37.22	37.18	37.22	36.82	37.25	9,679,920	37.042	-1.31%
2016-09-29	0	57.35	57.35	57.40	56.85	57.55	3,428,322	196,007,447	57.173	37.71	37.71	37.74	37.38	37.84	5,214,100	37.592	0.44%
2016-09-28	0	57.10	57.10	57.15	56.10	57.10	3,369,733	191,147,765	56.725	37.54	37.54	37.58	36.89	37.54	5,124,993	37.297	0.79%
2016-09-27	0	56.65	56.65	56.75	56.30	57.20	4,808,650	273,516,801	56.880	37.25	37.25	37.31	37.02	37.61	7,313,427	37.399	0.44%
2016-09-26	0	56.40	56.35	56.40	56.00	56.75	3,447,165	194,649,335	56.466	37.08	37.05	37.08	36.82	37.31	5,242,758	37.127	-1.23%
2016-09-23	0	57.10	57.05	57.10	56.80	57.55	4,521,415	258,777,533	57.234	37.54	37.51	37.54	37.35	37.84	6,876,574	37.632	0.35%
2016-09-22	0	56.90	56.90	57.05	56.65	57.80	5,929,944	339,094,926	57.183	37.41	37.41	37.51	37.25	38.00	9,018,792	37.599	1.52%
2016-09-21	0	56.05	56.00	56.05	55.80	56.65	5,421,007	304,670,027	56.202	36.85	36.82	36.85	36.69	37.25	8,244,755	36.953	-0.27%
2016-09-20	0	56.20	56.15	56.20	55.85	56.55	5,425,361	304,615,172	56.147	36.95	36.92	36.95	36.72	37.18	8,251,377	36.917	-1.32%
2016-09-19	0	56.95	56.75	56.95	56.10	57.00	4,550,111	257,578,936	56.609	37.45	37.31	37.45	36.89	37.48	6,920,218	37.221	1.15%
2016-09-15	0	56.30	56.30	56.45	55.90	56.85	7,007,357	395,456,830	56.435	37.02	37.02	37.12	36.75	37.38	10,657,418	37.106	1.35%
2016-09-14	0	55.55	55.55	55.70	55.30	56.35	4,617,048	257,283,999	55.725	36.52	36.52	36.62	36.36	37.05	7,022,022	36.640	-0.09%
2016-09-13	0	55.60	55.60	55.75	55.60	57.35	8,189,972	461,829,691	56.390	36.56	36.56	36.66	36.56	37.71	12,456,046	37.077	-1.16%
2016-09-12	0	56.25	56.20	56.25	56.05	57.70	8,985,764	511,211,576	56.891	36.98	36.95	36.98	36.85	37.94	13,666,358	37.407	-3.76%
2016-09-09	0	58.45	58.40	58.45	56.75	59.75	10,544,572	616,241,554	58.442	38.43	38.40	38.43	37.31	39.29	16,037,133	38.426	2.15%
2016-09-08	0	57.60	57.55	57.60	56.00	57.70	8,531,434	488,174,324	57.221	37.62	37.59	37.62	36.58	37.69	13,061,542	37.375	1.59%
2016-09-07	0	56.70	56.70	56.75	55.80	56.90	7,021,156	396,488,590	56.471	37.03	37.03	37.07	36.45	37.17	10,749,321	36.885	0.80%
2016-09-06	0	56.25	56.25	56.30	55.65	56.65	6,581,441	369,787,787	56.186	36.74	36.74	36.77	36.35	37.00	10,076,122	36.699	0.45%
2016-09-05	0	56.00	56.00	56.05	55.35	56.35	10,568,943	589,076,657	55.737	36.58	36.58	36.61	36.15	36.81	16,180,948	36.406	2.28%
2016-09-02	0	54.75	54.70	54.75	54.10	54.85	4,962,360	270,555,664	54.522	35.76	35.73	35.76	35.34	35.83	7,597,324	35.612	0.74%
2016-09-01	0	54.35	54.30	54.40	53.75	54.55	4,412,252	239,784,686	54.345	35.50	35.47	35.53	35.11	35.63	6,755,114	35.497	-0.28%
2016-08-31	0	54.50	54.40	54.50	54.20	54.80	5,034,720	274,359,153	54.493	35.60	35.53	35.60	35.40	35.79	7,708,107	35.594	0.00%
2016-08-30	0	54.50	54.50	54.60	54.35	54.95	4,810,753	263,101,209	54.690	35.60	35.60	35.66	35.50	35.89	7,365,216	35.722	0.00%
2016-08-29	0	54.50	54.40	54.50	54.30	55.30	2,660,108	144,925,297	54.481	35.60	35.53	35.60	35.47	36.12	4,072,599	35.585	-1.18%
2016-08-26	0	55.15	55.15	55.25	54.60	55.45	4,541,231	250,033,218	55.058	36.02	36.02	36.09	35.66	36.22	6,952,580	35.963	0.55%
2016-08-25	0	54.85	54.80	54.85	54.10	54.95	5,733,093	312,513,196	54.510	35.83	35.79	35.83	35.34	35.89	8,777,309	35.605	0.27%
2016-08-24	0	54.70	54.65	54.70	54.20	56.00	6,471,422	354,266,747	54.743	35.73	35.70	35.73	35.40	36.58	9,907,684	35.757	-2.15%
2016-08-23	0	55.90	55.90	55.95	55.80	56.40	5,495,305	307,998,618	56.048	36.51	36.51	36.54	36.45	36.84	8,413,258	36.609	0.72%
2016-08-22	0	55.50	55.40	55.50	54.90	55.95	4,683,635	259,478,980	55.401	36.25	36.19	36.25	35.86	36.54	7,170,599	36.187	0.82%
2016-08-19	0	55.05	55.00	55.05	54.65	55.45	6,742,291	371,056,647	55.034	35.96	35.92	35.96	35.70	36.22	10,322,381	35.947	1.19%
2016-08-18	0	54.40	54.40	54.55	53.85	55.20	4,643,731	253,417,933	54.572	35.53	35.53	35.63	35.17	36.06	7,109,507	35.645	0.74%
2016-08-17	0	54.00	54.00	54.10	54.00	55.00	7,673,288	416,965,737	54.340	35.27	35.27	35.34	35.27	35.92	11,747,729	35.493	-1.82%
2016-08-16	0	55.00	55.00	55.10	54.75	55.50	5,532,263	305,086,631	55.147	35.92	35.92	35.99	35.76	36.25	8,469,840	36.020	0.36%
2016-08-15	0	54.80	54.80	54.85	54.80	55.80	10,108,661	557,264,588	55.127	35.79	35.79	35.83	35.79	36.45	15,476,261	36.008	-0.09%
2016-08-12	0	54.85	54.85	54.90	54.65	57.00	15,224,411	842,248,037	55.322	35.83	35.83	35.86	35.70	37.23	23,308,424	36.135	-3.86%
2016-08-11	0	57.05	57.05	57.15	56.80	58.15	5,512,509	316,894,692	57.486	37.26	37.26	37.33	37.10	37.98	8,439,597	37.549	-1.30%
2016-08-10	0	57.80	57.75	57.80	57.25	58.00	8,725,513	503,023,037	57.650	37.75	37.72	37.75	37.39	37.88	13,358,675	37.655	1.58%
2016-08-09	0	56.90	56.85	56.90	56.20	57.10	3,729,793	211,863,291	56.803	37.17	37.13	37.17	36.71	37.30	5,710,276	37.102	0.71%
2016-08-08	0	56.50	56.50	56.55	54.75	56.80	5,791,058	324,899,918	56.104	36.90	36.90	36.94	35.76	37.10	8,866,053	36.645	2.54%
2016-08-05	0	55.10	55.05	55.10	54.65	55.10	7,050,360	386,907,073	54.878	35.99	35.96	35.99	35.70	35.99	10,794,032	35.845	1.29%
2016-08-04	0	54.40	54.30	54.40	54.05	54.90	3,030,744	164,499,642	54.277	35.53	35.47	35.53	35.30	35.86	4,640,039	35.452	0.93%
2016-08-03	0	53.90	53.90	54.00	53.80	55.10	6,257,563	340,703,397	54.447	35.21	35.21	35.27	35.14	35.99	9,580,268	35.563	-3.58%
2016-08-01	0	55.90	55.85	55.90	55.60	56.65	4,406,271	246,703,652	55.989	36.51	36.48	36.51	36.32	37.00	6,745,958	36.571	0.90%
2016-07-29	0	55.40	55.30	55.40	55.00	56.55	5,844,926	324,141,777	55.457	36.19	36.12	36.19	35.92	36.94	8,948,524	36.223	-1.95%
2016-07-28	0	56.50	56.35	56.50	56.00	56.90	6,832,280	386,158,582	56.520	36.90	36.81	36.90	36.58	37.17	10,460,154	36.917	0.53%
2016-07-27	0	56.20	56.00	56.20	55.25	56.35	7,785,704	435,150,852	55.891	36.71	36.58	36.71	36.09	36.81	11,919,836	36.506	0.99%
2016-07-26	0	55.65	55.50	55.65	54.65	55.85	5,786,723	321,385,778	55.538	36.35	36.25	36.35	35.70	36.48	8,859,416	36.276	0.72%
2016-07-25	0	55.25	55.15	55.25	54.80	55.85	5,373,288	296,132,369	55.112	36.09	36.02	36.09	35.79	36.48	8,226,451	35.998	1.01%
2016-07-22	0	54.70	54.65	54.70	54.10	54.85	9,326,637	507,732,216	54.439	35.73	35.70	35.73	35.34	35.83	14,278,990	35.558	-0.09%
2016-07-21	0	54.75	54.80	54.90	53.50	55.25	8,390,466	459,876,281	54.809	35.76	35.79	35.86	34.94	36.09	12,845,721	35.800	2.15%
2016-07-20	0	53.60	53.55	53.70	52.35	53.70	6,352,336	338,094,319	53.224	35.01	34.98	35.08	34.19	35.08	9,725,364	34.764	1.61%
2016-07-19	0	52.75	52.70	52.80	52.25	53.00	3,522,684	185,529,545	52.667	34.45	34.42	34.49	34.13	34.62	5,393,195	34.401	-0.85%
2016-07-18	0	53.20	53.15	53.20	52.80	53.75	4,038,006	214,927,159	53.226	34.75	34.72	34.75	34.49	35.11	6,182,148	34.766	1.24%
2016-07-15	0	52.55	52.40	52.60	51.55	52.80	5,498,954	287,616,973	52.304	34.32	34.23	34.36	33.67	34.49	8,418,845	34.163	0.96%
2016-07-14	0	52.05	52.00	52.10	50.95	52.20	4,451,103	229,964,785	51.665	34.00	33.96	34.03	33.28	34.10	6,814,595	33.746	1.46%
2016-07-13	0	51.30	51.30	51.40	51.05	52.15	4,753,324	244,400,951	51.417	33.51	33.51	33.57	33.34	34.06	7,277,292	33.584	-0.39%
2016-07-12	0	51.50	51.45	51.55	50.30	51.55	9,368,906	475,923,796	50.798	33.64	33.61	33.67	32.85	33.67	14,343,703	33.180	3.00%
2016-07-11	0	50.00	49.90	50.00	49.70	50.60	4,024,342	201,589,526	50.093	32.66	32.59	32.66	32.46	33.05	6,161,228	32.719	1.52%
2016-07-08	0	49.25	49.25	49.30	48.80	49.55	2,640,998	129,845,512	49.165	32.17	32.17	32.20	31.87	32.36	4,043,342	32.113	-1.30%
2016-07-07	0	49.90	49.85	50.00	49.55	50.40	4,518,558	225,967,713	50.009	32.59	32.56	32.66	32.36	32.92	6,917,868	32.664	1.63%
2016-07-06	0	49.10	49.00	49.15	48.40	49.40	4,019,164	196,308,451	48.843	32.07	32.01	32.10	31.61	32.27	6,153,301	31.903	-0.71%
2016-07-05	0	49.45	49.50	49.60	49.35	50.30	4,607,741	229,892,109	49.893	32.30	32.33	32.40	32.23	32.85	7,054,406	32.588	-1.98%
2016-07-04	0	50.45	50.30	50.40	48.60	50.95	11,656,891	583,152,458	50.026	32.95	32.85	32.92	31.74	33.28	17,846,586	32.676	4.24%
2016-06-30	0	48.40	48.35	48.50	47.85	48.55	8,206,611	396,917,852	48.366	31.61	31.58	31.68	31.25	31.71	12,564,241	31.591	1.57%
2016-06-29	0	47.65	47.55	47.70	46.10	47.80	5,197,579	246,386,384	47.404	31.12	31.06	31.16	30.11	31.22	7,957,442	30.963	3.47%
2016-06-28	0	46.05	46.05	46.10	44.75	46.15	5,884,578	268,887,947	45.694	30.08	30.08	30.11	29.23	30.14	9,009,231	29.846	0.11%
2016-06-27	0	46.00	45.90	46.00	45.70	46.50	8,374,677	385,467,283	46.028	30.05	29.98	30.05	29.85	30.37	12,821,548	30.064	-1.60%
2016-06-24	0	46.75	46.70	46.85	45.50	48.30	14,418,993	668,952,095	46.394	30.54	30.50	30.60	29.72	31.55	22,075,337	30.303	-3.21%
2016-06-23	0	48.30	48.30	48.35	47.95	48.45	3,951,052	190,358,401	48.179	31.55	31.55	31.58	31.32	31.65	6,049,022	31.469	0.73%
2016-06-22	0	47.95	48.00	48.10	47.60	48.45	3,608,349	172,981,056	47.939	31.32	31.35	31.42	31.09	31.65	5,524,347	31.312	-0.72%
2016-06-21	0	48.30	48.15	48.25	47.45	48.45	3,364,709	161,690,792	48.055	31.55	31.45	31.52	30.99	31.65	5,151,336	31.388	0.94%
2016-06-20	0	47.85	47.75	47.85	47.45	48.00	4,733,146	226,011,492	47.751	31.25	31.19	31.25	30.99	31.35	7,246,400	31.189	2.46%
2016-06-17	0	46.70	46.65	46.80	46.35	47.00	4,464,986	207,868,096	46.555	30.50	30.47	30.57	30.27	30.70	6,835,850	30.409	0.76%
2016-06-16	0	46.35	46.25	46.40	45.90	46.70	4,328,877	200,111,770	46.227	30.27	30.21	30.31	29.98	30.50	6,627,468	30.194	-2.11%
2016-06-15	0	47.35	47.30	47.40	46.45	47.75	2,905,755	137,157,400	47.202	30.93	30.90	30.96	30.34	31.19	4,448,682	30.831	-0.11%
2016-06-14	0	47.40	47.25	47.45	47.20	48.00	2,379,880	113,168,084	47.552	30.96	30.86	30.99	30.83	31.35	3,643,573	31.060	-0.42%
2016-06-13	0	47.60	47.55	47.70	47.25	47.95	6,356,252	302,743,942	47.629	31.09	31.06	31.16	30.86	31.32	9,731,359	31.110	-2.66%
2016-06-10	0	48.90	48.85	48.95	48.80	49.90	7,860,785	386,311,107	49.144	31.94	31.91	31.97	31.87	32.59	12,034,785	32.100	-1.11%
2016-06-08	0	49.45	49.40	49.60	49.40	50.40	6,321,718	313,368,883	49.570	32.30	32.27	32.40	32.27	32.92	9,678,488	32.378	-1.88%
2016-06-07	0	50.40	50.45	50.60	49.95	51.50	5,210,290	263,793,162	50.629	32.92	32.95	33.05	32.63	33.64	7,976,903	33.070	0.30%
2016-06-06	0	50.25	50.10	50.25	49.10	50.50	3,425,169	171,839,316	50.170	32.82	32.72	32.82	32.07	32.99	5,243,900	32.769	1.93%
2016-06-03	0	49.30	49.10	49.30	48.85	49.50	5,294,739	260,891,163	49.274	32.20	32.07	32.20	31.91	32.33	8,106,193	32.184	0.82%
2016-06-02	0	48.90	48.90	48.95	48.15	49.05	6,785,524	331,023,593	48.784	31.94	31.94	31.97	31.45	32.04	10,388,571	31.864	-0.20%
2016-06-01	0	49.00	48.95	49.00	48.55	49.10	4,580,576	223,829,561	48.865	32.01	31.97	32.01	31.71	32.07	7,012,817	31.917	0.72%
2016-05-31	0	48.65	48.45	48.60	48.45	49.10	8,303,032	405,703,502	48.862	31.78	31.65	31.74	31.65	32.07	12,711,860	31.915	0.00%
2016-05-30	0	48.65	48.55	48.65	47.65	49.15	4,111,437	200,254,269	48.707	31.78	31.71	31.78	31.12	32.10	6,294,570	31.814	0.93%
2016-05-27	0	48.20	48.10	48.25	47.60	48.60	5,436,063	261,205,770	48.051	31.48	31.42	31.52	31.09	31.74	8,322,559	31.385	0.21%
2016-05-26	0	48.10	48.05	48.10	47.15	48.25	4,601,936	219,974,704	47.800	31.42	31.38	31.42	30.80	31.52	7,045,519	31.222	0.84%
2016-05-25	0	47.70	47.70	47.80	47.00	48.20	11,554,702	552,786,044	47.841	31.16	31.16	31.22	30.70	31.48	17,690,135	31.248	3.02%
2016-05-24	0	46.30	46.20	46.30	45.70	46.35	5,633,140	259,428,347	46.054	30.24	30.18	30.24	29.85	30.27	8,624,282	30.081	2.32%
2016-05-23	0	45.25	45.30	45.35	44.65	45.95	5,029,429	227,754,436	45.284	29.56	29.59	29.62	29.16	30.01	7,700,006	29.578	-1.31%
2016-05-20	0	45.85	45.75	45.85	44.20	46.25	6,140,295	280,522,030	45.685	29.95	29.88	29.95	28.87	30.21	9,400,731	29.840	3.15%
2016-05-19	0	44.45	44.35	44.55	44.05	44.95	4,019,920	178,773,039	44.472	29.03	28.97	29.10	28.77	29.36	6,154,458	29.048	-0.56%
2016-05-18	0	44.70	44.65	44.75	44.50	45.30	5,444,515	244,708,494	44.946	29.20	29.16	29.23	29.07	29.59	8,335,499	29.357	-1.32%
2016-05-17	0	46.35	46.30	46.35	45.50	46.40	5,902,167	270,665,850	45.859	29.59	29.56	29.59	29.05	29.62	9,245,607	29.275	1.42%
2016-05-16	0	45.70	45.65	45.70	45.40	45.95	3,143,529	143,571,723	45.672	29.17	29.14	29.17	28.98	29.33	4,924,265	29.156	0.00%
2016-05-13	0	45.70	45.65	45.70	45.15	46.35	8,334,078	379,949,330	45.590	29.17	29.14	29.17	28.82	29.59	13,055,139	29.103	-1.51%
2016-05-12	0	46.40	46.35	46.45	46.35	46.85	4,031,345	188,050,164	46.647	29.62	29.59	29.65	29.59	29.91	6,315,008	29.778	-1.38%
2016-05-11	0	47.05	47.00	47.05	47.00	48.20	5,771,260	273,328,802	47.360	30.04	30.00	30.04	30.00	30.77	9,040,544	30.234	-2.18%
2016-05-10	0	48.10	48.05	48.10	47.60	48.95	6,550,266	315,108,153	48.106	30.71	30.67	30.71	30.39	31.25	10,260,839	30.710	-1.03%
2016-05-09	0	48.60	48.60	48.70	48.25	49.15	3,855,196	187,759,111	48.703	31.03	31.03	31.09	30.80	31.38	6,039,075	31.091	0.21%
2016-05-06	0	48.50	48.55	48.60	48.40	49.55	8,058,381	393,337,659	48.811	30.96	30.99	31.03	30.90	31.63	12,623,266	31.160	-2.41%
2016-05-05	0	49.70	49.65	49.75	49.45	50.55	5,669,865	282,217,456	49.775	31.73	31.70	31.76	31.57	32.27	8,881,711	31.775	-0.90%
2016-05-04	0	50.15	50.15	50.20	49.95	50.70	5,666,689	284,504,579	50.206	32.01	32.01	32.05	31.89	32.37	8,876,736	32.051	-1.08%
2016-05-03	0	50.70	50.70	50.75	50.65	53.60	8,500,399	439,100,399	51.656	32.37	32.37	32.40	32.33	34.22	13,315,677	32.976	-4.79%
2016-04-29	0	53.25	53.25	53.35	52.40	53.75	6,461,671	344,695,446	53.345	33.99	33.99	34.06	33.45	34.31	10,122,057	34.054	-1.48%
2016-04-28	0	54.05	53.90	54.25	53.60	55.00	10,498,460	570,993,644	54.388	34.50	34.41	34.63	34.22	35.11	16,445,593	34.720	1.03%
2016-04-27	0	53.50	53.35	53.50	52.45	53.75	6,880,814	365,601,523	53.133	34.15	34.06	34.15	33.48	34.31	10,778,635	33.919	1.04%
2016-04-26	0	52.95	52.80	52.95	51.75	53.25	4,735,667	248,858,606	52.550	33.80	33.71	33.80	33.04	33.99	7,418,312	33.547	1.63%
2016-04-25	0	52.10	52.00	52.10	51.30	52.25	3,403,785	176,545,196	51.867	33.26	33.20	33.26	32.75	33.36	5,331,950	33.111	-0.19%
2016-04-22	0	52.20	52.05	52.20	51.80	52.35	3,515,965	182,964,906	52.038	33.32	33.23	33.32	33.07	33.42	5,507,677	33.220	-1.42%
2016-04-21	0	52.95	52.75	53.00	51.75	53.00	5,624,090	296,524,071	52.724	33.80	33.67	33.83	33.04	33.83	8,810,006	33.658	2.22%
2016-04-20	0	51.80	51.80	51.90	51.50	52.15	6,085,028	315,567,473	51.860	33.07	33.07	33.13	32.88	33.29	9,532,055	33.106	0.29%
2016-04-19	0	51.65	51.65	51.80	51.20	52.00	4,112,711	212,329,209	51.628	32.97	32.97	33.07	32.68	33.20	6,442,466	32.958	2.08%
2016-04-18	0	50.60	50.60	50.75	50.25	51.40	5,541,223	280,249,533	50.575	32.30	32.30	32.40	32.08	32.81	8,680,197	32.286	-2.22%
2016-04-15	0	51.75	51.70	51.95	50.65	52.00	4,181,435	215,681,642	51.581	33.04	33.00	33.16	32.33	33.20	6,550,121	32.928	1.47%
2016-04-14	0	51.00	50.90	51.00	50.55	51.30	3,344,750	170,338,845	50.927	32.56	32.49	32.56	32.27	32.75	5,239,473	32.511	0.69%
2016-04-13	0	50.65	50.65	50.80	49.85	51.00	8,628,162	435,647,954	50.491	32.33	32.33	32.43	31.82	32.56	13,515,815	32.232	1.81%
2016-04-12	0	49.75	49.60	49.80	49.55	50.70	4,785,641	239,205,401	49.984	31.76	31.66	31.79	31.63	32.37	7,496,595	31.909	-1.58%
2016-04-11	0	50.55	50.40	50.55	49.65	50.85	3,499,493	176,493,814	50.434	32.27	32.17	32.27	31.70	32.46	5,481,874	32.196	1.10%
2016-04-08	0	50.00	49.95	50.00	48.30	50.05	5,838,902	287,421,428	49.225	31.92	31.89	31.92	30.83	31.95	9,146,504	31.424	1.52%
2016-04-07	0	49.25	49.35	49.45	49.15	50.50	11,832,647	587,755,788	49.672	31.44	31.50	31.57	31.38	32.24	18,535,566	31.710	-1.01%
2016-04-06	0	49.75	49.70	49.75	48.75	50.00	5,523,398	272,984,376	49.423	31.76	31.73	31.76	31.12	31.92	8,652,274	31.551	1.12%
2016-04-05	0	49.20	49.15	49.20	48.45	49.50	7,948,099	390,425,529	49.122	31.41	31.38	31.41	30.93	31.60	12,450,512	31.358	-0.40%
2016-04-01	0	49.40	49.40	49.50	49.30	50.20	5,663,670	281,612,152	49.723	31.54	31.54	31.60	31.47	32.05	8,872,007	31.742	-1.10%
2016-03-31	0	49.95	49.85	49.90	49.85	50.45	5,040,347	252,313,793	50.059	31.89	31.82	31.85	31.82	32.21	7,895,586	31.956	-0.70%
2016-03-30	0	50.30	50.25	50.35	49.95	50.80	8,169,176	411,299,199	50.348	32.11	32.08	32.14	31.89	32.43	12,796,824	32.141	2.13%
2016-03-29	0	49.25	49.30	49.40	48.75	49.50	3,321,296	163,124,066	49.115	31.44	31.47	31.54	31.12	31.60	5,202,733	31.354	0.72%
2016-03-24	0	48.90	48.80	48.85	48.50	49.50	11,549,641	566,315,797	49.033	31.22	31.15	31.18	30.96	31.60	18,092,244	31.302	-0.91%
2016-03-23	0	49.35	49.15	49.25	48.65	49.60	7,034,151	345,574,726	49.128	31.50	31.38	31.44	31.06	31.66	11,018,834	31.362	-0.50%
2016-03-22	0	49.60	49.60	49.80	47.40	49.85	11,751,561	574,389,595	48.878	31.66	31.66	31.79	30.26	31.82	18,408,547	31.202	4.42%
2016-03-21	0	47.50	47.35	47.50	46.90	49.10	11,619,048	557,227,436	47.958	30.32	30.23	30.32	29.94	31.34	18,200,968	30.615	1.50%
2016-03-18	0	46.80	46.80	46.90	45.35	47.80	24,551,549	1,139,975,103	46.432	29.88	29.88	29.94	28.95	30.51	38,459,430	29.641	-2.40%
2016-03-17	0	47.95	47.80	48.00	47.45	48.05	4,141,094	197,912,038	47.792	30.61	30.51	30.64	30.29	30.67	6,486,927	30.509	1.59%
2016-03-16	0	47.20	46.95	47.20	46.90	47.55	3,715,416	175,258,715	47.171	30.13	29.97	30.13	29.94	30.35	5,820,113	30.113	0.21%
2016-03-15	0	47.10	47.00	47.20	46.40	47.30	5,496,930	257,597,600	46.862	30.07	30.00	30.13	29.62	30.20	8,610,813	29.916	-1.15%
2016-03-14	0	47.65	47.55	47.80	45.85	47.85	10,855,772	511,340,951	47.103	30.42	30.35	30.51	29.27	30.55	17,005,314	30.069	4.84%
2016-03-11	0	45.45	45.45	45.70	44.20	45.75	3,104,939	140,188,786	45.150	29.01	29.01	29.17	28.22	29.21	4,863,815	28.823	1.22%
2016-03-10	0	44.90	44.85	45.00	44.80	45.90	3,389,985	153,260,294	45.210	28.66	28.63	28.73	28.60	29.30	5,310,333	28.861	-0.33%
2016-03-09	0	45.05	45.05	45.20	44.65	45.70	5,434,903	244,776,920	45.038	28.76	28.76	28.85	28.50	29.17	8,513,649	28.751	-1.64%
2016-03-08	0	45.80	45.80	46.00	45.60	46.35	6,660,562	306,249,236	45.979	29.24	29.24	29.37	29.11	29.59	10,433,615	29.352	-0.54%
2016-03-07	0	46.05	46.00	46.10	45.60	46.50	10,056,725	462,374,224	45.977	29.40	29.37	29.43	29.11	29.68	15,753,625	29.350	0.99%
2016-03-04	0	45.60	45.45	45.65	43.30	45.75	12,989,724	581,249,880	44.747	29.11	29.01	29.14	27.64	29.21	20,348,100	28.565	5.31%
2016-03-03	0	43.30	43.25	43.30	42.70	43.60	7,559,180	326,530,679	43.197	27.64	27.61	27.64	27.26	27.83	11,841,279	27.576	0.70%
2016-03-02	0	43.00	42.90	43.00	42.15	43.60	14,242,697	610,607,709	42.872	27.45	27.39	27.45	26.91	27.83	22,310,853	27.368	4.62%
2016-03-01	0	41.10	41.05	41.15	39.85	41.15	21,954,658	885,714,787	40.343	26.24	26.21	26.27	25.44	26.27	34,391,460	25.754	3.27%
2016-02-29	0	39.80	39.70	39.75	39.70	40.45	4,481,668	179,128,234	39.969	25.41	25.34	25.38	25.34	25.82	7,020,429	25.515	-1.61%
2016-02-26	0	40.45	40.45	40.55	39.60	40.80	5,531,972	222,094,327	40.147	25.82	25.82	25.89	25.28	26.05	8,665,705	25.629	3.06%
2016-02-25	0	39.25	39.25	39.30	39.15	40.80	3,945,744	156,206,471	39.589	25.06	25.06	25.09	24.99	26.05	6,180,916	25.272	-3.80%
2016-02-24	0	40.80	40.75	40.80	40.15	41.30	3,678,562	150,190,557	40.829	26.05	26.01	26.05	25.63	26.36	5,762,382	26.064	-1.33%
2016-02-23	0	41.35	41.35	41.45	41.30	42.00	6,930,706	288,676,103	41.652	26.40	26.40	26.46	26.36	26.81	10,856,790	26.589	-0.84%
2016-02-22	0	41.70	41.65	41.70	41.30	42.40	3,507,273	146,280,285	41.708	26.62	26.59	26.62	26.36	27.07	5,494,061	26.625	0.97%
2016-02-19	0	41.30	41.30	41.50	40.45	41.50	4,455,125	182,776,444	41.026	26.36	26.36	26.49	25.82	26.49	6,978,850	26.190	2.10%
2016-02-18	0	40.45	40.45	40.55	40.35	41.10	4,076,118	165,531,149	40.610	25.82	25.82	25.89	25.76	26.24	6,385,144	25.924	0.37%
2016-02-17	0	40.30	40.30	40.35	40.05	41.45	2,667,365	108,344,535	40.619	25.73	25.73	25.76	25.57	26.46	4,178,365	25.930	-0.98%
2016-02-16	0	40.70	40.65	40.70	39.30	40.90	6,592,509	265,596,544	40.288	25.98	25.95	25.98	25.09	26.11	10,327,012	25.719	1.50%
2016-02-15	0	40.10	40.00	40.20	39.40	40.20	5,516,159	220,342,114	39.945	25.60	25.54	25.66	25.15	25.66	8,640,935	25.500	2.82%
2016-02-12	0	39.00	39.00	39.05	38.85	40.00	6,239,600	245,018,493	39.268	24.90	24.90	24.93	24.80	25.54	9,774,188	25.068	-0.89%
2016-02-11	0	39.35	39.30	39.40	38.35	39.65	6,179,917	242,197,040	39.191	25.12	25.09	25.15	24.48	25.31	9,680,696	25.019	-2.11%
2016-02-05	0	40.20	40.05	40.15	39.70	40.80	4,202,385	168,681,426	40.139	25.66	25.57	25.63	25.34	26.05	6,582,938	25.624	1.01%
2016-02-04	0	39.80	39.70	39.90	39.70	40.85	6,844,487	275,273,842	40.218	25.41	25.34	25.47	25.34	26.08	10,721,729	25.674	-0.13%
2016-02-03	0	39.85	39.80	39.95	39.40	40.80	7,127,200	283,484,542	39.775	25.44	25.41	25.50	25.15	26.05	11,164,593	25.391	-3.04%
2016-02-02	0	41.10	41.05	41.20	40.10	41.30	6,026,010	246,720,410	40.943	26.24	26.21	26.30	25.60	26.36	9,439,604	26.137	-0.36%
2016-02-01	0	41.25	41.05	41.20	40.40	41.85	10,326,512	423,523,999	41.013	26.33	26.21	26.30	25.79	26.72	16,176,241	26.182	-0.96%
2016-01-29	0	41.65	41.55	41.65	39.05	41.75	9,933,776	403,913,685	40.661	26.59	26.52	26.59	24.93	26.65	15,561,029	25.957	6.11%
2016-01-28	0	39.25	39.25	39.35	38.20	39.70	7,651,561	298,554,040	39.019	25.06	25.06	25.12	24.39	25.34	11,985,992	24.909	0.26%
2016-01-27	0	39.15	39.20	39.35	38.85	39.60	8,544,504	334,340,901	39.129	24.99	25.02	25.12	24.80	25.28	13,384,766	24.979	0.77%
2016-01-26	0	38.85	38.90	38.95	38.55	39.30	7,510,929	291,959,710	38.871	24.80	24.83	24.86	24.61	25.09	11,765,695	24.814	-2.88%
2016-01-25	0	40.00	39.85	40.00	39.25	40.60	8,090,347	321,711,686	39.765	25.54	25.44	25.54	25.06	25.92	12,673,340	25.385	0.13%
2016-01-22	0	39.95	39.85	39.90	39.85	40.50	10,249,941	411,017,065	40.099	25.50	25.44	25.47	25.44	25.85	16,056,294	25.599	1.14%
2016-01-21	0	39.50	39.55	39.70	39.40	43.00	14,764,726	602,780,603	40.826	25.22	25.25	25.34	25.15	27.45	23,128,599	26.062	-4.82%
2016-01-20	0	41.50	41.50	41.60	41.45	43.40	12,560,815	528,265,056	42.057	26.49	26.49	26.56	26.46	27.71	19,676,224	26.848	-7.05%
2016-01-19	0	44.65	44.55	44.65	43.60	44.75	5,755,107	255,500,421	44.395	28.50	28.44	28.50	27.83	28.57	9,015,241	28.341	0.11%
2016-01-18	0	44.60	44.60	44.65	44.00	45.30	5,253,959	234,259,338	44.587	28.47	28.47	28.50	28.09	28.92	8,230,204	28.463	-0.67%
2016-01-15	0	44.90	44.90	44.95	44.85	46.10	5,834,649	264,459,782	45.326	28.66	28.66	28.69	28.63	29.43	9,139,842	28.935	-2.92%
2016-01-14	0	46.25	46.15	46.30	45.20	46.80	5,076,365	234,468,061	46.188	29.52	29.46	29.56	28.85	29.88	7,952,008	29.485	-2.01%
2016-01-13	0	47.20	47.25	47.30	46.45	47.75	6,811,331	321,098,037	47.142	30.13	30.16	30.20	29.65	30.48	10,669,791	30.094	1.72%
2016-01-12	0	46.40	46.30	46.40	45.95	46.90	3,881,245	180,107,188	46.404	29.62	29.56	29.62	29.33	29.94	6,079,880	29.623	-0.22%
2016-01-11	0	46.50	46.50	46.55	46.40	47.20	7,432,132	347,822,449	46.800	29.68	29.68	29.72	29.62	30.13	11,642,262	29.876	-3.63%
2016-01-08	0	48.25	48.25	48.35	47.45	48.80	6,838,369	328,745,685	48.074	30.80	30.80	30.87	30.29	31.15	10,712,146	30.689	1.47%
2016-01-07	0	47.55	47.30	47.70	45.60	47.70	7,432,277	348,126,335	46.840	30.35	30.20	30.45	29.11	30.45	11,642,489	29.901	0.32%
2016-01-06	0	47.40	47.30	47.55	47.30	49.30	6,021,945	288,170,524	47.853	30.26	30.20	30.35	30.20	31.47	9,433,237	30.548	-2.87%
2016-01-05	0	48.80	48.70	48.80	48.60	49.45	3,157,617	154,666,700	48.982	31.15	31.09	31.15	31.03	31.57	4,946,333	31.269	-0.91%
2016-01-04	0	49.25	49.15	49.35	49.00	50.35	5,016,031	246,838,306	49.210	31.44	31.38	31.50	31.28	32.14	7,857,496	31.414	-2.28%
2015-12-31	0	50.40	50.60	50.75	50.25	51.00	1,810,017	91,348,753	50.468	32.17	32.30	32.40	32.08	32.56	2,835,349	32.218	-1.18%
2015-12-30	0	51.00	50.95	51.05	50.85	51.80	2,239,389	114,589,908	51.170	32.56	32.53	32.59	32.46	33.07	3,507,951	32.666	0.00%
2015-12-29	0	51.00	50.95	51.05	50.15	51.10	2,520,597	127,626,112	50.633	32.56	32.53	32.59	32.01	32.62	3,948,456	32.323	1.59%
2015-12-28	0	50.20	50.15	50.20	50.05	50.85	2,274,512	114,360,546	50.279	32.05	32.01	32.05	31.95	32.46	3,562,970	32.097	-1.76%
2015-12-24	0	51.10	51.05	51.20	51.00	51.50	1,230,038	62,951,275	51.178	32.62	32.59	32.68	32.56	32.88	1,926,826	32.671	-0.10%
2015-12-23	0	51.15	51.00	51.15	50.45	51.30	3,158,451	161,119,748	51.012	32.65	32.56	32.65	32.21	32.75	4,947,640	32.565	0.79%
2015-12-22	0	50.75	50.75	50.80	50.20	50.90	2,248,158	113,515,300	50.493	32.40	32.40	32.43	32.05	32.49	3,521,687	32.233	0.79%
2015-12-21	0	50.35	50.30	50.50	50.25	50.60	2,751,197	138,735,218	50.427	32.14	32.11	32.24	32.08	32.30	4,309,686	32.191	-1.08%
2015-12-18	0	50.90	50.90	50.95	50.50	51.05	5,824,496	295,963,265	50.814	32.49	32.49	32.53	32.24	32.59	9,123,937	32.438	-0.97%
2015-12-17	0	51.40	51.20	51.45	51.05	51.70	4,454,641	229,072,627	51.423	32.81	32.68	32.84	32.59	33.00	6,978,091	32.827	0.10%
2015-12-16	0	51.35	51.25	51.35	50.50	51.50	3,811,737	194,660,395	51.069	32.78	32.72	32.78	32.24	32.88	5,970,997	32.601	1.88%
2015-12-15	0	50.40	50.40	50.55	50.25	51.00	5,046,945	255,312,509	50.588	32.17	32.17	32.27	32.08	32.56	7,905,922	32.294	-1.18%
2015-12-14	0	51.00	50.90	51.05	50.10	51.10	4,657,605	236,433,955	50.763	32.56	32.49	32.59	31.98	32.62	7,296,030	32.406	-0.29%
2015-12-11	0	51.15	51.05	51.20	50.90	52.20	4,742,307	244,227,523	51.500	32.65	32.59	32.68	32.49	33.32	7,428,713	32.876	-0.87%
2015-12-10	0	51.60	51.55	51.70	51.10	52.15	2,721,513	140,976,663	51.801	32.94	32.91	33.00	32.62	33.29	4,263,187	33.068	0.10%
2015-12-09	0	51.55	51.55	51.60	50.65	51.85	2,995,552	153,575,151	51.268	32.91	32.91	32.94	32.33	33.10	4,692,462	32.728	0.00%
2015-12-08	0	51.55	51.50	51.60	50.85	52.00	4,088,350	209,382,219	51.214	32.91	32.88	32.94	32.46	33.20	6,404,305	32.694	-0.96%
2015-12-07	0	52.05	52.05	52.10	51.95	52.75	3,510,571	183,733,558	52.337	33.23	33.23	33.26	33.16	33.67	5,499,228	33.411	-0.57%
2015-12-04	0	52.35	52.10	52.40	51.75	52.50	4,136,950	215,498,037	52.091	33.42	33.26	33.45	33.04	33.51	6,480,436	33.254	-1.04%
2015-12-03	0	52.90	52.70	52.90	52.35	53.20	2,846,810	150,621,109	52.909	33.77	33.64	33.77	33.42	33.96	4,459,462	33.776	-0.38%
2015-12-02	0	53.10	53.00	53.25	52.20	53.50	7,582,651	402,273,477	53.052	33.90	33.83	33.99	33.32	34.15	11,878,046	33.867	2.51%
2015-12-01	0	51.80	51.65	51.90	50.70	52.10	6,449,396	330,013,790	51.170	33.07	32.97	33.13	32.37	33.26	10,102,829	32.665	2.47%
2015-11-30	0	50.55	50.40	50.95	50.40	51.45	6,301,662	320,084,803	50.794	32.27	32.17	32.53	32.17	32.84	9,871,407	32.425	-0.49%
2015-11-27	0	50.80	50.85	50.95	50.80	52.15	4,820,311	246,570,424	51.152	32.43	32.46	32.53	32.43	33.29	7,550,905	32.654	-2.03%
2015-11-26	0	51.85	51.75	51.95	51.65	53.30	5,337,870	279,772,433	52.413	33.10	33.04	33.16	32.97	34.03	8,361,649	33.459	0.19%
2015-11-25	0	51.75	51.65	51.80	51.40	52.20	4,190,130	216,841,533	51.751	33.04	32.97	33.07	32.81	33.32	6,563,741	33.036	-1.15%
2015-11-24	0	52.35	52.35	52.50	52.15	52.85	1,877,461	98,482,947	52.455	33.42	33.42	33.51	33.29	33.74	2,940,999	33.486	-1.51%
2015-11-23	0	53.15	53.05	53.15	52.50	53.35	3,064,671	162,025,126	52.869	33.93	33.87	33.93	33.51	34.06	4,800,736	33.750	-0.75%
2015-11-20	0	53.55	53.55	53.65	52.15	53.70	3,615,475	190,921,880	52.807	34.18	34.18	34.25	33.29	34.28	5,663,557	33.711	0.94%
2015-11-19	0	53.05	52.90	53.05	52.75	53.40	3,436,327	182,160,323	53.010	33.87	33.77	33.87	33.67	34.09	5,382,926	33.840	1.24%
2015-11-18	0	52.40	52.35	52.40	52.20	52.80	2,264,794	119,039,076	52.561	33.45	33.42	33.45	33.32	33.71	3,547,747	33.553	-0.10%
2015-11-17	0	52.45	52.50	52.75	52.30	53.80	3,384,288	178,650,506	52.788	33.48	33.51	33.67	33.39	34.34	5,301,408	33.699	0.77%
2015-11-16	0	52.05	52.15	52.20	51.70	52.60	4,797,399	249,575,352	52.023	33.23	33.29	33.32	33.00	33.58	7,515,014	33.210	-2.35%
2015-11-13	0	53.30	53.15	53.40	52.50	53.45	4,184,268	221,954,368	53.045	34.03	33.93	34.09	33.51	34.12	6,554,558	33.863	-0.93%
2015-11-12	0	53.80	53.85	53.90	51.05	53.95	6,573,640	348,757,128	53.054	34.34	34.38	34.41	32.59	34.44	10,297,454	33.868	4.36%
2015-11-11	0	51.55	51.50	51.60	50.80	51.75	2,776,996	142,748,352	51.404	32.91	32.88	32.94	32.43	33.04	4,350,100	32.815	2.08%
2015-11-10	0	50.50	50.45	50.50	50.40	51.10	7,225,813	366,816,351	50.765	32.24	32.21	32.24	32.17	32.62	11,319,068	32.407	-1.56%
2015-11-09	0	51.30	51.15	51.35	51.10	52.75	5,007,366	259,246,921	51.773	32.75	32.65	32.78	32.62	33.67	7,843,922	33.051	-2.84%
2015-11-06	0	52.80	52.70	52.90	52.70	53.10	2,711,406	143,321,234	52.859	33.71	33.64	33.77	33.64	33.90	4,247,354	33.744	-1.58%
2015-11-05	0	53.65	53.40	53.55	53.15	54.40	4,621,148	248,652,697	53.808	34.25	34.09	34.18	33.93	34.73	7,238,921	34.349	-1.92%
2015-11-04	0	54.70	54.50	54.70	52.60	55.45	6,665,916	363,173,964	54.482	34.92	34.79	34.92	33.58	35.40	10,442,002	34.780	3.99%
2015-11-03	0	52.60	52.60	52.75	52.55	53.50	4,833,320	256,466,036	53.062	33.58	33.58	33.67	33.55	34.15	7,571,283	33.874	0.10%
2015-11-02	0	52.55	52.50	52.65	52.35	53.80	4,600,870	243,292,217	52.880	33.55	33.51	33.61	33.42	34.34	7,207,156	33.757	-3.58%
2015-10-30	0	54.50	54.40	54.60	54.30	55.20	6,340,451	347,530,519	54.812	34.79	34.73	34.86	34.66	35.24	9,932,169	34.990	-0.91%
2015-10-29	0	55.00	55.05	55.20	54.85	56.60	6,579,527	364,382,662	55.381	35.11	35.14	35.24	35.01	36.13	10,306,676	35.354	-1.87%
2015-10-28	0	56.05	55.95	56.10	56.00	56.50	3,296,205	185,202,656	56.187	35.78	35.72	35.81	35.75	36.07	5,163,428	35.868	-1.06%
2015-10-27	0	56.65	56.60	56.70	56.50	57.55	3,889,712	220,504,018	56.689	36.16	36.13	36.20	36.07	36.74	6,093,143	36.189	-1.90%
2015-10-26	0	57.75	57.55	57.75	57.40	58.40	5,332,318	309,018,493	57.952	36.87	36.74	36.87	36.64	37.28	8,352,952	36.995	-0.43%
2015-10-23	0	58.00	58.00	58.05	56.70	58.05	5,937,508	341,318,531	57.485	37.03	37.03	37.06	36.20	37.06	9,300,968	36.697	1.75%
2015-10-22	0	57.00	56.95	57.15	56.00	57.25	3,873,618	219,267,956	56.605	36.39	36.36	36.48	35.75	36.55	6,067,932	36.136	0.00%
2015-10-20	0	57.00	56.90	57.05	56.70	57.95	3,091,958	176,592,015	57.113	36.39	36.32	36.42	36.20	36.99	4,843,480	36.460	-1.21%
2015-10-19	0	57.70	57.60	57.80	56.80	57.85	3,503,511	201,156,979	57.416	36.83	36.77	36.90	36.26	36.93	5,488,168	36.653	0.79%
2015-10-16	0	57.25	57.20	57.25	56.50	57.30	4,503,996	256,417,376	56.931	36.55	36.52	36.55	36.07	36.58	7,055,405	36.343	0.88%
2015-10-15	0	56.75	56.70	56.75	55.35	56.90	6,005,991	338,405,504	56.345	36.23	36.20	36.23	35.33	36.32	9,408,245	35.969	2.16%
2015-10-14	0	55.55	55.55	55.60	55.35	56.00	4,571,742	254,013,593	55.562	35.46	35.46	35.49	35.33	35.75	7,161,527	35.469	-0.54%
2015-10-13	0	55.85	55.90	56.00	55.75	56.40	4,990,935	279,263,495	55.954	35.65	35.69	35.75	35.59	36.00	7,818,183	35.720	-0.71%
2015-10-12	0	56.25	56.20	56.25	56.00	57.40	8,093,852	457,040,208	56.468	35.91	35.88	35.91	35.75	36.64	12,678,831	36.048	-1.83%
2015-10-09	0	57.30	57.25	57.30	57.20	58.35	5,893,619	339,742,986	57.646	36.58	36.55	36.58	36.52	37.25	9,232,217	36.800	-1.97%
2015-10-08	0	58.45	58.30	58.40	58.05	59.00	4,673,145	273,129,823	58.447	37.31	37.22	37.28	37.06	37.66	7,320,373	37.311	-1.43%
2015-10-07	0	59.30	59.45	59.50	56.80	59.50	7,000,681	407,158,339	58.160	37.86	37.95	37.98	36.26	37.98	10,966,404	37.128	3.04%
2015-10-06	0	57.55	57.55	57.65	56.90	58.75	4,380,203	253,064,399	57.775	36.74	36.74	36.80	36.32	37.50	6,861,486	36.882	-0.78%
2015-10-05	0	58.00	57.90	58.00	57.50	59.00	4,651,858	269,134,925	57.855	37.03	36.96	37.03	36.71	37.66	7,287,027	36.933	1.93%
2015-10-02	0	56.90	56.85	56.90	55.85	57.55	12,733,976	722,071,883	56.704	36.32	36.29	36.32	35.65	36.74	19,947,477	36.199	0.98%
2015-09-30	0	56.35	56.30	56.35	56.10	57.00	6,068,394	342,880,271	56.503	35.97	35.94	35.97	35.81	36.39	9,505,998	36.070	1.81%
2015-09-29	0	55.35	55.30	55.35	54.35	55.50	10,004,163	549,985,851	54.976	35.33	35.30	35.33	34.70	35.43	15,671,288	35.095	-2.38%
2015-09-25	0	56.70	56.65	56.70	56.00	57.30	9,967,934	565,457,584	56.728	36.20	36.16	36.20	35.75	36.58	15,614,536	36.214	0.98%
2015-09-24	0	56.15	56.10	56.15	56.00	57.30	10,510,267	593,425,820	56.462	35.84	35.81	35.84	35.75	36.58	16,464,088	36.044	-1.92%
2015-09-23	0	57.25	57.15	57.25	56.20	58.60	14,849,665	849,840,613	57.230	36.55	36.48	36.55	35.88	37.41	23,261,654	36.534	-2.88%
2015-09-22	0	58.95	58.80	59.00	58.30	60.35	18,654,236	1,102,733,565	59.114	37.63	37.54	37.66	37.22	38.53	29,221,426	37.737	-2.16%
2015-09-21	0	60.60	60.55	60.60	60.10	61.85	30,348,252	1,865,899,622	61.483	38.46	38.43	38.46	38.14	39.26	47,815,995	39.022	-2.96%
2015-09-18	0	62.45	64.50	64.60	60.45	65.85	77,622,470	4,796,843,610	61.797	39.64	40.94	41.00	38.37	41.79	122,300,145	39.222	4.69%
2015-09-17	0	59.65	59.55	59.70	58.35	59.95	17,790,149	1,056,909,240	59.410	37.86	37.80	37.89	37.03	38.05	28,029,742	37.707	1.02%
2015-09-16	0	59.05	59.00	59.10	57.35	59.25	12,332,432	717,698,095	58.196	37.48	37.45	37.51	36.40	37.61	19,430,691	36.936	3.69%
2015-09-15	0	56.95	56.90	56.95	56.60	59.30	13,840,470	794,783,213	57.425	36.15	36.11	36.15	35.92	37.64	21,806,720	36.447	-3.96%
2015-09-14	0	59.30	59.10	59.20	57.85	59.85	10,271,449	605,341,111	58.934	37.64	37.51	37.57	36.72	37.99	16,183,454	37.405	1.37%
2015-09-11	0	58.50	58.35	58.55	57.10	58.75	12,038,326	702,810,756	58.381	37.13	37.03	37.16	36.24	37.29	18,967,304	37.054	2.99%
2015-09-10	0	56.80	56.65	56.80	55.40	57.05	15,567,434	878,487,155	56.431	36.05	35.96	36.05	35.16	36.21	24,527,684	35.816	0.53%
2015-09-09	0	56.50	56.50	56.55	55.20	56.55	11,833,651	660,812,697	55.842	35.86	35.86	35.89	35.03	35.89	18,644,823	35.442	2.73%
2015-09-08	0	55.00	54.85	55.00	54.25	55.60	14,037,257	768,157,548	54.723	34.91	34.81	34.91	34.43	35.29	22,116,773	34.732	1.85%
2015-09-07	0	54.00	54.00	54.05	53.75	54.90	10,421,003	564,452,944	54.165	34.27	34.27	34.30	34.11	34.84	16,419,088	34.378	0.09%
2015-09-04	0	53.95	53.75	54.00	53.70	54.65	11,101,747	601,039,772	54.139	34.24	34.11	34.27	34.08	34.69	17,491,652	34.362	1.70%
2015-09-02	0	53.05	52.90	53.05	52.50	54.25	8,253,223	439,282,969	53.226	33.67	33.58	33.67	33.32	34.43	13,003,585	33.782	-1.21%
2015-09-01	0	53.70	53.70	53.80	53.35	54.50	9,732,722	525,574,983	54.001	34.08	34.08	34.15	33.86	34.59	15,334,649	34.274	-1.10%
2015-08-31	0	54.30	54.15	54.35	52.75	54.65	10,901,327	585,634,883	53.721	34.46	34.37	34.50	33.48	34.69	17,175,875	34.096	3.23%
2015-08-28	0	52.60	52.60	52.85	52.60	54.00	12,728,337	675,445,132	53.066	33.38	33.38	33.54	33.38	34.27	20,054,470	33.681	-0.47%
2015-08-27	0	52.85	52.85	52.95	51.25	53.00	14,967,107	777,287,177	51.933	33.54	33.54	33.61	32.53	33.64	23,581,823	32.961	5.07%
2015-08-26	0	50.30	50.20	50.25	50.10	51.80	16,957,577	859,285,427	50.673	31.92	31.86	31.89	31.80	32.88	26,717,961	32.161	-3.64%
2015-08-25	0	52.20	52.10	52.20	50.80	53.70	21,461,390	1,114,901,152	51.949	33.13	33.07	33.13	32.24	34.08	33,814,063	32.972	2.65%
2015-08-24	0	50.85	50.75	50.80	50.70	53.00	14,708,128	761,368,486	51.765	32.27	32.21	32.24	32.18	33.64	23,173,782	32.855	-6.78%
2015-08-21	0	54.55	54.55	54.75	53.30	55.50	17,851,508	969,722,268	54.322	34.62	34.62	34.75	33.83	35.23	28,126,418	34.477	-3.62%
2015-08-20	0	56.60	56.55	56.65	56.15	57.25	7,464,344	423,139,565	56.688	35.92	35.89	35.96	35.64	36.34	11,760,646	35.979	-1.22%
2015-08-19	0	57.30	57.25	57.50	57.00	58.95	8,568,478	493,581,928	57.604	36.37	36.34	36.49	36.18	37.41	13,500,293	36.561	-2.22%
2015-08-18	0	58.60	58.60	58.80	58.50	59.80	4,960,051	292,061,705	58.883	37.19	37.19	37.32	37.13	37.95	7,814,940	37.372	-1.51%
2015-08-17	0	59.50	59.50	59.55	59.00	59.80	3,817,354	227,065,158	59.482	37.76	37.76	37.80	37.45	37.95	6,014,534	37.753	0.25%
2015-08-14	0	59.35	59.30	59.45	59.00	59.95	5,592,989	332,667,168	59.479	37.67	37.64	37.73	37.45	38.05	8,812,182	37.751	-0.50%
2015-08-13	0	59.65	59.55	59.60	59.40	60.15	6,641,024	396,509,926	59.706	37.86	37.80	37.83	37.70	38.18	10,463,442	37.895	-0.83%
2015-08-12	0	60.15	60.00	60.10	59.90	60.60	8,824,387	530,669,605	60.137	38.18	38.08	38.14	38.02	38.46	13,903,497	38.168	-1.31%
2015-08-11	0	60.95	60.85	60.95	60.85	62.35	8,106,126	499,047,386	61.564	38.68	38.62	38.68	38.62	39.57	12,771,822	39.074	-1.77%
2015-08-10	0	62.05	61.95	62.05	60.35	62.10	11,370,064	694,562,860	61.087	39.38	39.32	39.38	38.30	39.41	17,914,406	38.771	-0.40%
2015-08-07	0	62.30	62.30	62.45	62.20	63.50	6,924,899	435,187,049	62.844	39.54	39.54	39.64	39.48	40.30	10,910,709	39.886	-1.35%
2015-08-06	0	63.15	63.20	63.35	62.15	63.40	4,779,272	300,850,211	62.949	40.08	40.11	40.21	39.45	40.24	7,530,109	39.953	0.08%
2015-08-05	0	63.10	63.20	63.35	63.00	63.60	4,107,244	259,718,485	63.234	40.05	40.11	40.21	39.99	40.37	6,471,277	40.134	-1.10%
2015-08-04	0	63.80	63.90	63.95	63.00	64.75	3,754,604	240,165,391	63.966	40.49	40.56	40.59	39.99	41.10	5,915,666	40.598	-0.78%
2015-08-03	0	64.30	64.30	64.40	63.60	64.85	9,768,430	629,060,464	64.397	40.81	40.81	40.87	40.37	41.16	15,390,909	40.872	-0.46%
2015-07-31	0	64.60	64.25	64.60	64.00	64.90	4,363,212	280,895,569	64.378	41.00	40.78	41.00	40.62	41.19	6,874,575	40.860	0.16%
2015-07-30	0	64.50	64.40	64.55	64.20	64.95	6,138,849	396,323,157	64.560	40.94	40.87	40.97	40.75	41.22	9,672,227	40.975	-0.31%
2015-07-29	0	64.70	64.70	64.75	63.80	65.00	8,025,722	518,487,434	64.603	41.06	41.06	41.10	40.49	41.25	12,645,140	41.003	0.47%
2015-07-28	0	64.40	64.45	64.55	62.95	64.80	6,947,282	445,716,871	64.157	40.87	40.91	40.97	39.95	41.13	10,945,975	40.720	1.34%
2015-07-27	0	63.55	63.50	63.65	63.00	64.10	9,883,958	630,332,239	63.773	40.33	40.30	40.40	39.99	40.68	15,572,933	40.476	-0.70%
2015-07-24	0	64.00	63.90	63.95	63.90	65.05	8,420,031	542,174,971	64.391	40.62	40.56	40.59	40.56	41.29	13,266,404	40.868	-1.31%
2015-07-23	0	64.85	64.85	65.10	64.70	66.15	6,508,918	423,970,004	65.137	41.16	41.16	41.32	41.06	41.98	10,255,299	41.342	-1.14%
2015-07-22	0	65.60	65.50	65.90	65.20	66.50	7,299,283	480,938,884	65.889	41.64	41.57	41.83	41.38	42.21	11,500,579	41.819	0.00%
2015-07-21	0	65.60	65.60	65.70	65.35	67.05	5,463,148	361,701,635	66.208	41.64	41.64	41.70	41.48	42.56	8,607,608	42.021	-1.87%
2015-07-20	0	66.85	66.75	66.80	66.20	67.75	3,616,482	241,880,373	66.883	42.43	42.37	42.40	42.02	43.00	5,698,044	42.450	-0.74%
2015-07-17	0	67.35	67.35	67.45	66.10	67.50	15,601,224	1,047,114,829	67.117	42.75	42.75	42.81	41.95	42.84	24,580,923	42.599	0.97%
2015-07-16	0	66.70	66.50	66.80	65.40	66.80	6,768,144	448,013,527	66.194	42.33	42.21	42.40	41.51	42.40	10,663,729	42.013	0.53%
2015-07-15	0	66.35	66.00	66.35	65.20	66.50	10,932,862	718,865,235	65.753	42.11	41.89	42.11	41.38	42.21	17,225,561	41.732	1.92%
2015-07-14	0	65.10	64.85	65.00	63.10	65.30	12,609,342	815,517,199	64.676	41.32	41.16	41.25	40.05	41.45	19,866,984	41.049	3.25%
2015-07-13	0	63.05	63.05	63.10	60.25	63.10	7,707,997	478,840,296	62.123	40.02	40.02	40.05	38.24	40.05	12,144,539	39.428	3.28%
2015-07-10	0	61.05	60.95	61.25	60.00	61.60	16,416,725	1,000,978,096	60.973	38.75	38.68	38.87	38.08	39.10	25,865,807	38.699	0.58%
2015-07-09	0	60.70	60.60	60.80	56.75	61.90	24,263,706	1,456,736,502	60.038	38.53	38.46	38.59	36.02	39.29	38,229,327	38.105	4.75%
2015-07-08	0	57.95	57.85	57.95	55.80	60.00	27,352,914	1,590,998,788	58.166	36.78	36.72	36.78	35.42	38.08	43,096,610	36.917	-6.76%
2015-07-07	0	62.15	62.05	62.15	61.50	62.80	16,046,865	993,315,444	61.901	39.45	39.38	39.45	39.03	39.86	25,283,065	39.288	-1.11%
2015-07-06	0	62.85	62.80	62.85	61.25	63.80	12,841,953	801,977,444	62.450	39.89	39.86	39.89	38.87	40.49	20,233,480	39.636	-1.87%
2015-07-03	0	64.05	64.00	64.05	63.80	65.00	10,370,760	669,343,958	64.541	40.65	40.62	40.65	40.49	41.25	16,339,926	40.964	-1.23%
2015-07-02	0	64.85	64.65	64.85	64.15	65.50	13,765,405	891,481,693	64.762	41.16	41.03	41.16	40.72	41.57	21,688,450	41.104	0.86%
2015-06-30	0	64.30	64.10	64.25	63.75	65.05	9,643,743	619,655,753	64.255	40.81	40.68	40.78	40.46	41.29	15,194,456	40.782	1.74%
2015-06-29	0	63.20	63.10	63.35	63.00	64.50	11,415,061	725,581,324	63.564	40.11	40.05	40.21	39.99	40.94	17,985,303	40.343	-1.02%
2015-06-26	0	63.85	63.80	63.85	63.80	65.00	13,585,200	872,611,119	64.232	40.52	40.49	40.52	40.49	41.25	21,404,523	40.768	-1.39%
2015-06-25	0	64.75	64.70	65.00	64.70	65.45	8,778,155	570,077,073	64.943	41.10	41.06	41.25	41.06	41.54	13,830,655	41.218	-1.15%
2015-06-24	0	65.50	65.45	65.60	65.40	66.10	8,422,942	553,617,179	65.727	41.57	41.54	41.64	41.51	41.95	13,270,990	41.716	-0.76%
2015-06-23	0	66.00	65.95	66.20	64.80	66.20	20,806,034	1,362,174,687	65.470	41.89	41.86	42.02	41.13	42.02	32,781,500	41.553	1.54%
2015-06-22	0	65.00	64.95	65.05	64.80	65.90	15,718,522	1,025,489,984	65.241	41.25	41.22	41.29	41.13	41.83	24,765,735	41.408	-2.26%
2015-06-19	0	66.50	66.40	66.85	65.00	67.15	18,575,814	1,226,348,729	66.019	42.21	42.14	42.43	41.25	42.62	29,267,617	41.901	0.53%
2015-06-18	0	66.15	66.10	66.15	65.55	66.45	8,906,034	588,479,844	66.077	41.98	41.95	41.98	41.60	42.18	14,032,139	41.938	0.61%
2015-06-17	0	65.75	65.75	65.95	64.55	66.00	11,816,101	771,566,555	65.298	41.73	41.73	41.86	40.97	41.89	18,617,172	41.444	1.31%
2015-06-16	0	64.90	64.90	64.95	64.60	65.15	11,456,786	744,270,014	64.963	41.19	41.19	41.22	41.00	41.35	18,051,044	41.231	-1.59%
2015-06-15	0	65.95	65.90	65.95	65.80	67.50	12,294,969	812,173,983	66.057	41.86	41.83	41.86	41.76	42.84	19,371,665	41.926	-2.73%
2015-06-12	0	67.80	67.75	68.00	67.50	68.70	16,817,690	1,143,451,526	67.991	43.03	43.00	43.16	42.84	43.60	26,497,558	43.153	-0.37%
2015-06-11	0	68.05	68.00	68.10	65.50	68.20	22,215,613	1,497,133,746	67.391	43.19	43.16	43.22	41.57	43.29	35,002,399	42.772	3.73%
2015-06-10	0	65.60	65.50	65.65	63.85	67.00	18,198,514	1,191,789,166	65.488	41.64	41.57	41.67	40.52	42.52	28,673,152	41.565	2.74%
2015-06-09	0	63.85	63.55	63.75	63.45	65.05	36,029,631	2,325,867,919	64.554	40.52	40.33	40.46	40.27	41.29	56,767,442	40.972	-3.55%
2015-06-08	0	66.20	66.15	66.25	66.10	68.60	22,580,707	1,519,325,922	67.284	42.02	41.98	42.05	41.95	43.54	35,577,633	42.705	-2.29%
2015-06-05	0	67.75	67.40	67.50	66.10	68.35	72,931,827	4,931,678,115	67.620	43.00	42.78	42.84	41.95	43.38	114,909,678	42.918	-3.28%
2015-06-04	0	70.05	70.10	70.15	69.00	71.45	89,068,164	6,261,647,051	70.302	44.46	44.49	44.52	43.79	45.35	140,333,712	44.620	-5.47%
2015-06-03	0	74.10	74.00	74.45	70.00	77.55	87,538,109	6,443,369,181	73.606	47.03	46.97	47.25	44.43	49.22	137,922,994	46.717

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---