PING AN HEALTHCARE AND TECHNOLOGY COMPANY LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01833	2018-05-04			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
2025-11-03	0	14.42	14.42	14.43	13.80	14.57	19,047,815	272,153,870	14.288	14.42	14.42	14.43	13.80	14.57	19,047,815	14.288	4.95%
2025-10-31	0	13.74	13.73	13.74	13.48	14.10	13,568,680	186,660,511	13.757	13.74	13.73	13.74	13.48	14.10	13,568,680	13.757	1.18%
2025-10-30	0	13.58	13.58	13.59	13.34	14.34	22,459,494	306,481,795	13.646	13.58	13.58	13.59	13.34	14.34	22,459,494	13.646	-5.03%
2025-10-28	0	14.30	14.29	14.30	14.08	14.83	15,296,143	219,323,012	14.338	14.30	14.29	14.30	14.08	14.83	15,296,143	14.338	-2.72%
2025-10-27	0	14.70	14.70	14.71	14.28	14.90	15,732,640	229,399,297	14.581	14.70	14.70	14.71	14.28	14.90	15,732,640	14.581	-0.74%
2025-10-24	0	14.81	14.80	14.81	14.02	15.80	28,059,695	409,023,903	14.577	14.81	14.80	14.81	14.02	15.80	28,059,695	14.577	-4.33%
2025-10-23	0	15.48	15.46	15.48	15.12	15.69	9,512,687	145,888,516	15.336	15.48	15.46	15.48	15.12	15.69	9,512,687	15.336	-1.28%
2025-10-22	0	15.68	15.67	15.68	15.45	16.29	13,441,264	209,549,979	15.590	15.68	15.67	15.68	15.45	16.29	13,441,264	15.590	-2.85%
2025-10-21	0	16.14	16.14	16.15	15.90	16.38	10,691,631	172,120,383	16.099	16.14	16.14	16.15	15.90	16.38	10,691,631	16.099	0.06%
2025-10-20	0	16.13	16.12	16.13	15.99	16.66	8,851,500	143,282,179	16.187	16.13	16.12	16.13	15.99	16.66	8,851,500	16.187	-0.68%
2025-10-17	0	16.24	16.24	16.25	16.10	17.15	10,040,673	164,095,801	16.343	16.24	16.24	16.25	16.10	17.15	10,040,673	16.343	-4.47%
2025-10-16	0	17.00	16.99	17.00	16.80	17.51	8,297,351	142,181,514	17.136	17.00	16.99	17.00	16.80	17.51	8,297,351	17.136	-0.99%
2025-10-15	0	17.17	17.14	17.17	16.38	17.24	12,614,812	213,599,956	16.932	17.17	17.14	17.17	16.38	17.24	12,614,812	16.932	4.25%
2025-10-14	0	16.47	16.47	16.48	16.18	17.57	11,886,200	197,292,967	16.598	16.47	16.47	16.48	16.18	17.57	11,886,200	16.598	-3.74%
2025-10-13	0	17.11	17.10	17.11	16.26	17.23	10,438,549	175,582,078	16.821	17.11	17.10	17.11	16.26	17.23	10,438,549	16.821	-1.16%
2025-10-10	0	17.31	17.25	17.31	16.99	18.09	11,207,605	196,702,448	17.551	17.31	17.25	17.31	16.99	18.09	11,207,605	17.551	-1.59%
2025-10-09	0	17.59	17.58	17.59	17.24	18.17	12,984,325	227,957,477	17.556	17.59	17.58	17.59	17.24	18.17	12,984,325	17.556	-1.24%
2025-10-08	0	17.81	17.80	17.81	17.46	18.44	5,177,038	91,955,829	17.762	17.81	17.80	17.81	17.46	18.44	5,177,038	17.762	-0.28%
2025-10-06	0	17.86	17.86	17.88	17.50	18.20	6,806,866	121,173,343	17.802	17.86	17.86	17.88	17.50	18.20	6,806,866	17.802	-2.40%
2025-10-03	0	18.30	18.25	18.30	18.03	18.53	2,778,617	50,585,039	18.205	18.30	18.25	18.30	18.03	18.53	2,778,617	18.205	-1.24%
2025-10-02	0	18.53	18.52	18.53	18.31	18.84	4,225,617	78,579,616	18.596	18.53	18.52	18.53	18.31	18.84	4,225,617	18.596	1.20%
2025-09-30	0	18.31	18.29	18.31	18.08	18.88	12,370,238	226,777,904	18.333	18.31	18.29	18.31	18.08	18.88	12,370,238	18.333	-1.24%
2025-09-29	0	18.54	18.53	18.54	17.69	18.67	17,452,139	316,735,612	18.149	18.54	18.53	18.54	17.69	18.67	17,452,139	18.149	3.69%
2025-09-26	0	17.88	17.87	17.88	17.75	18.35	21,840,336	392,837,880	17.987	17.88	17.87	17.88	17.75	18.35	21,840,336	17.987	-2.56%
2025-09-25	0	18.35	18.34	18.35	18.21	19.24	34,174,090	634,315,262	18.561	18.35	18.34	18.35	18.21	19.24	34,174,090	18.561	-4.58%
2025-09-24	0	19.23	19.20	19.23	19.12	19.76	18,232,070	352,671,476	19.343	19.23	19.20	19.23	19.12	19.76	18,232,070	19.343	-1.94%
2025-09-23	0	19.61	19.60	19.61	19.44	20.96	21,748,489	430,719,307	19.805	19.61	19.60	19.61	19.44	20.96	21,748,489	19.805	-4.06%
2025-09-22	0	20.44	20.42	20.44	19.90	21.18	20,253,881	412,743,948	20.379	20.44	20.42	20.44	19.90	21.18	20,253,881	20.379	-2.85%
2025-09-19	0	21.04	21.02	21.04	20.56	21.48	18,709,625	395,500,547	21.139	21.04	21.02	21.04	20.56	21.48	18,709,625	21.139	0.57%
2025-09-18	0	20.92	20.90	20.92	20.00	21.24	23,647,457	483,570,314	20.449	20.92	20.90	20.92	20.00	21.24	23,647,457	20.449	2.35%
2025-09-17	0	20.44	20.40	20.44	19.71	21.08	23,291,918	475,692,210	20.423	20.44	20.40	20.44	19.71	21.08	23,291,918	20.423	1.39%
2025-09-16	0	20.16	20.14	20.16	19.90	21.58	37,489,929	762,055,863	20.327	20.16	20.14	20.16	19.90	21.58	37,489,929	20.327	-5.44%
2025-09-15	0	21.32	21.30	21.32	21.06	22.90	26,936,588	582,502,151	21.625	21.32	21.30	21.32	21.06	22.90	26,936,588	21.625	-4.57%
2025-09-12	0	22.34	22.32	22.34	22.02	23.40	19,762,150	442,963,525	22.415	22.34	22.32	22.34	22.02	23.40	19,762,150	22.415	-1.76%
2025-09-11	0	22.74	22.72	22.74	21.76	23.26	20,927,425	474,588,361	22.678	22.74	22.72	22.74	21.76	23.26	20,927,425	22.678	0.35%
2025-09-10	0	22.66	22.64	22.66	21.42	23.10	30,061,251	670,419,812	22.302	22.66	22.64	22.66	21.42	23.10	30,061,251	22.302	3.56%
2025-09-09	0	21.88	21.86	21.88	20.94	22.10	27,238,005	588,979,267	21.623	21.88	21.86	21.88	20.94	22.10	27,238,005	21.623	3.11%
2025-09-08	0	21.22	21.22	21.24	20.00	22.30	48,324,430	1,001,188,883	20.718	21.22	21.22	21.24	20.00	22.30	48,324,430	20.718	-4.41%
2025-09-05	0	22.20	22.20	22.22	20.82	23.26	37,887,089	830,130,326	21.911	22.20	22.20	22.22	20.82	23.26	37,887,089	21.911	0.27%
2025-09-04	0	22.14	22.12	22.14	21.74	23.52	39,100,128	881,309,015	22.540	22.14	22.12	22.14	21.74	23.52	39,100,128	22.540	-4.32%
2025-09-03	0	23.14	23.12	23.14	21.08	24.40	53,779,976	1,236,997,286	23.001	23.14	23.12	23.14	21.08	24.40	53,779,976	23.001	10.30%
2025-09-02	0	20.98	20.96	20.98	20.72	21.98	32,194,759	684,594,155	21.264	20.98	20.96	20.98	20.72	21.98	32,194,759	21.264	-3.32%
2025-09-01	0	21.70	21.68	21.70	20.36	21.94	30,816,445	654,678,457	21.244	21.70	21.68	21.70	20.36	21.94	30,816,445	21.244	5.03%
2025-08-29	0	20.66	20.62	20.66	19.30	21.02	34,084,776	695,151,084	20.395	20.66	20.62	20.66	19.30	21.02	34,084,776	20.395	5.30%
2025-08-28	0	19.62	19.61	19.62	18.91	20.00	31,617,554	615,599,381	19.470	19.62	19.61	19.62	18.91	20.00	31,617,554	19.470	2.45%
2025-08-27	0	19.15	19.15	19.16	18.80	21.40	61,586,552	1,216,878,677	19.759	19.15	19.15	19.16	18.80	21.40	61,586,552	19.759	-6.59%
2025-08-26	0	20.50	20.48	20.50	18.56	20.60	47,225,318	919,637,759	19.473	20.50	20.48	20.50	18.56	20.60	47,225,318	19.473	6.99%
2025-08-25	0	19.16	19.15	19.16	17.84	19.50	40,133,917	761,560,608	18.975	19.16	19.15	19.16	17.84	19.50	40,133,917	18.975	7.28%
2025-08-22	0	17.86	17.86	17.88	17.27	18.14	35,924,971	634,451,008	17.660	17.86	17.86	17.88	17.27	18.14	35,924,971	17.660	1.88%
2025-08-21	0	17.53	17.53	17.54	15.96	18.20	77,014,720	1,343,687,290	17.447	17.53	17.53	17.54	15.96	18.20	77,014,720	17.447	11.37%
2025-08-20	0	15.74	15.73	15.74	15.13	16.58	53,246,941	839,777,132	15.771	15.74	15.73	15.74	15.13	16.58	53,246,941	15.771	-6.81%
2025-08-19	0	16.89	16.84	16.89	16.64	17.75	52,578,769	905,284,116	17.218	16.89	16.84	16.89	16.64	17.75	52,578,769	17.218	-0.24%
2025-08-18	0	16.93	16.93	16.94	15.61	17.33	44,094,918	730,545,953	16.568	16.93	16.93	16.94	15.61	17.33	44,094,918	16.568	8.66%
2025-08-15	0	15.58	15.55	15.58	14.31	16.20	51,370,307	795,953,535	15.494	15.58	15.55	15.58	14.31	16.20	51,370,307	15.494	8.12%
2025-08-14	0	14.41	14.40	14.41	14.04	14.70	21,781,310	313,044,271	14.372	14.41	14.40	14.41	14.04	14.70	21,781,310	14.372	2.56%
2025-08-13	0	14.05	14.05	14.06	13.15	14.20	27,237,673	376,684,952	13.830	14.05	14.05	14.06	13.15	14.20	27,237,673	13.830	5.88%
2025-08-12	0	13.27	13.26	13.27	12.50	13.41	25,314,067	331,387,675	13.091	13.27	13.26	13.27	12.50	13.41	25,314,067	13.091	6.50%
2025-08-11	0	12.46	12.42	12.46	11.95	13.10	15,238,526	188,598,465	12.376	12.46	12.42	12.46	11.95	13.10	15,238,526	12.376	-0.48%
2025-08-08	0	12.52	12.51	12.52	12.07	12.71	11,240,874	140,113,531	12.465	12.52	12.51	12.52	12.07	12.71	11,240,874	12.465	1.71%
2025-08-07	0	12.31	12.30	12.31	12.19	12.59	9,740,818	120,374,790	12.358	12.31	12.30	12.31	12.19	12.59	9,740,818	12.358	0.74%
2025-08-06	0	12.22	12.22	12.23	12.00	12.44	10,508,244	128,145,821	12.195	12.22	12.22	12.23	12.00	12.44	10,508,244	12.195	1.41%
2025-08-05	0	12.05	12.04	12.05	11.57	12.15	12,606,270	149,659,805	11.872	12.05	12.04	12.05	11.57	12.15	12,606,270	11.872	2.12%
2025-08-04	0	11.80	11.79	11.80	11.45	11.90	15,329,723	179,217,842	11.691	11.80	11.79	11.80	11.45	11.90	15,329,723	11.691	-1.67%
2025-08-01	0	12.00	12.00	12.02	11.78	12.44	17,977,088	217,692,844	12.109	12.00	12.00	12.02	11.78	12.44	17,977,088	12.109	-2.28%
2025-07-31	0	12.28	12.26	12.28	11.90	12.76	37,781,207	467,215,025	12.366	12.28	12.26	12.28	11.90	12.76	37,781,207	12.366	1.82%
2025-07-30	0	12.06	12.04	12.06	10.66	12.28	51,453,582	604,441,707	11.747	12.06	12.04	12.06	10.66	12.28	51,453,582	11.747	11.67%
2025-07-29	0	10.80	10.78	10.80	9.920	10.82	23,968,503	250,760,061	10.462	10.80	10.78	10.80	9.920	10.82	23,968,503	10.462	5.68%
2025-07-28	0	10.22	10.20	10.22	10.14	10.38	15,682,712	160,784,537	10.252	10.22	10.20	10.22	10.14	10.38	15,682,712	10.252	1.39%
2025-07-25	0	10.08	10.06	10.08	9.480	10.30	26,419,155	261,937,596	9.9147	10.08	10.06	10.08	9.480	10.30	26,419,155	9.9147	5.66%
2025-07-24	0	9.540	9.530	9.540	9.400	9.610	10,882,017	103,393,693	9.5013	9.540	9.530	9.540	9.400	9.610	10,882,017	9.5013	1.27%
2025-07-23	0	9.420	9.420	9.440	9.300	9.500	8,934,943	84,064,299	9.4085	9.420	9.420	9.440	9.300	9.500	8,934,943	9.4085	0.75%
2025-07-22	0	9.350	9.350	9.360	9.220	9.790	19,591,022	183,412,085	9.3620	9.350	9.350	9.360	9.220	9.790	19,591,022	9.3620	-3.71%
2025-07-21	0	9.710	9.710	9.730	9.310	9.860	16,650,266	159,291,362	9.5669	9.710	9.710	9.730	9.310	9.860	16,650,266	9.5669	0.10%
2025-07-18	0	9.700	9.700	9.720	9.650	9.910	11,093,472	108,090,656	9.7436	9.700	9.700	9.720	9.650	9.910	11,093,472	9.7436	-0.72%
2025-07-17	0	9.770	9.730	9.770	9.540	9.850	8,553,299	82,727,288	9.6720	9.770	9.730	9.770	9.540	9.850	8,553,299	9.6720	0.93%
2025-07-16	0	9.680	9.670	9.680	9.580	9.960	10,238,302	99,767,870	9.7446	9.680	9.670	9.680	9.580	9.960	10,238,302	9.7446	0.73%
2025-07-15	0	9.610	9.600	9.610	9.340	9.730	8,534,595	81,395,722	9.5372	9.610	9.600	9.610	9.340	9.730	8,534,595	9.5372	0.10%
2025-07-14	0	9.600	9.600	9.610	9.270	9.680	9,483,277	89,553,540	9.4433	9.600	9.600	9.610	9.270	9.680	9,483,277	9.4433	0.73%
2025-07-11	0	9.530	9.530	9.540	9.300	9.670	11,538,688	109,476,014	9.4877	9.530	9.530	9.540	9.300	9.670	11,538,688	9.4877	1.49%
2025-07-10	0	9.390	9.390	9.400	9.320	9.590	7,125,157	67,186,339	9.4295	9.390	9.390	9.400	9.320	9.590	7,125,157	9.4295	-1.37%
2025-07-09	0	9.520	9.510	9.520	9.380	9.860	11,283,360	107,977,544	9.5696	9.520	9.510	9.520	9.380	9.860	11,283,360	9.5696	-1.45%
2025-07-08	0	9.660	9.660	9.670	9.140	9.730	20,254,671	192,774,077	9.5175	9.660	9.660	9.670	9.140	9.730	20,254,671	9.5175	5.34%
2025-07-07	0	9.170	9.160	9.170	8.800	9.370	16,011,258	147,359,048	9.2035	9.170	9.160	9.170	8.800	9.370	16,011,258	9.2035	2.23%
2025-07-04	0	8.970	8.960	8.970	8.650	9.030	12,170,135	108,171,974	8.8883	8.970	8.960	8.970	8.650	9.030	12,170,135	8.8883	1.24%
2025-07-03	0	8.860	8.840	8.860	8.640	8.910	8,028,128	70,253,648	8.7509	8.860	8.840	8.860	8.640	8.910	8,028,128	8.7509	-0.45%
2025-07-02	0	8.900	8.890	8.900	8.680	9.160	17,261,079	153,774,419	8.9087	8.900	8.890	8.900	8.680	9.160	17,261,079	8.9087	1.48%
2025-06-30	0	8.770	8.760	8.770	8.600	9.070	23,881,487	211,680,754	8.8638	8.770	8.760	8.770	8.600	9.070	23,881,487	8.8638	2.45%
2025-06-27	0	8.560	8.560	8.570	7.900	8.950	56,246,690	481,210,420	8.5554	8.560	8.560	8.570	7.900	8.950	56,246,690	8.5554	8.35%
2025-06-26	0	7.900	7.900	7.910	7.750	8.000	8,590,184	67,810,116	7.8939	7.900	7.900	7.910	7.750	8.000	8,590,184	7.8939	1.02%
2025-06-25	0	7.820	7.820	7.830	7.780	8.040	13,415,720	105,374,168	7.8545	7.820	7.820	7.830	7.780	8.040	13,415,720	7.8545	-1.64%
2025-06-24	0	7.950	7.940	7.950	7.720	8.000	6,768,131	53,310,709	7.8767	7.950	7.940	7.950	7.720	8.000	6,768,131	7.8767	2.71%
2025-06-23	0	7.740	7.740	7.750	7.540	7.780	5,714,334	43,794,243	7.6639	7.740	7.740	7.750	7.540	7.780	5,714,334	7.6639	-0.51%
2025-06-20	0	7.780	7.770	7.780	7.600	7.860	9,704,755	75,372,615	7.7666	7.780	7.770	7.780	7.600	7.860	9,704,755	7.7666	2.64%
2025-06-19	0	7.580	7.580	7.590	7.570	8.000	8,719,478	67,057,353	7.6905	7.580	7.580	7.590	7.570	8.000	8,719,478	7.6905	-4.29%
2025-06-18	0	7.920	7.910	7.920	7.810	8.150	7,655,400	60,594,353	7.9152	7.920	7.910	7.920	7.810	8.150	7,655,400	7.9152	-2.22%
2025-06-17	0	8.100	8.100	8.120	8.000	8.460	14,466,285	118,602,151	8.1985	8.100	8.100	8.120	8.000	8.460	14,466,285	8.1985	-1.94%
2025-06-16	0	8.260	8.250	8.260	7.690	8.300	21,058,638	170,337,020	8.0887	8.260	8.250	8.260	7.690	8.300	21,058,638	8.0887	6.31%
2025-06-13	0	7.770	7.760	7.770	7.640	8.180	27,112,446	212,921,940	7.8533	7.770	7.760	7.770	7.640	8.180	27,112,446	7.8533	-4.19%
2025-06-12	0	8.110	8.110	8.130	7.260	8.270	52,768,502	419,706,268	7.9537	8.110	8.110	8.130	7.260	8.270	52,768,502	7.9537	10.79%
2025-06-11	0	7.320	7.320	7.340	7.270	7.530	12,391,671	91,603,174	7.3923	7.320	7.320	7.340	7.270	7.530	12,391,671	7.3923	1.39%
2025-06-10	0	7.220	7.220	7.230	7.060	7.320	14,920,054	107,652,128	7.2153	7.220	7.220	7.230	7.060	7.320	14,920,054	7.2153	1.69%
2025-06-09	0	7.100	7.090	7.100	6.860	7.180	9,314,435	65,986,827	7.0844	7.100	7.090	7.100	6.860	7.180	9,314,435	7.0844	3.80%
2025-06-06	0	6.840	6.840	6.860	6.830	7.110	8,132,419	56,197,706	6.9103	6.840	6.840	6.860	6.830	7.110	8,132,419	6.9103	-3.12%
2025-06-05	0	7.060	7.060	7.070	7.010	7.170	5,320,852	37,678,441	7.0813	7.060	7.060	7.070	7.010	7.170	5,320,852	7.0813	0.71%
2025-06-04	0	7.010	7.010	7.030	7.000	7.130	4,282,643	30,202,415	7.0523	7.010	7.010	7.030	7.000	7.130	4,282,643	7.0523	-0.71%
2025-06-03	0	7.060	7.050	7.060	6.980	7.180	5,302,600	37,460,850	7.0646	7.060	7.050	7.060	6.980	7.180	5,302,600	7.0646	1.15%
2025-06-02	0	6.980	6.940	6.980	6.700	7.100	5,270,799	36,031,277	6.8360	6.980	6.940	6.980	6.700	7.100	5,270,799	6.8360	-1.27%
2025-05-30	0	7.070	7.070	7.080	7.020	7.200	4,480,138	31,672,614	7.0696	7.070	7.070	7.080	7.020	7.200	4,480,138	7.0696	-1.53%
2025-05-29	0	7.180	7.160	7.180	6.980	7.210	8,385,800	59,879,277	7.1406	7.180	7.160	7.180	6.980	7.210	8,385,800	7.1406	2.43%
2025-05-28	0	7.010	7.000	7.010	6.880	7.020	3,891,687	27,062,911	6.9540	7.010	7.000	7.010	6.880	7.020	3,891,687	6.9540	0.57%
2025-05-27	0	6.970	6.960	6.970	6.940	7.060	2,972,292	20,769,150	6.9876	6.970	6.960	6.970	6.940	7.060	2,972,292	6.9876	-0.43%
2025-05-26	0	7.000	6.980	7.000	6.910	7.160	6,415,645	45,166,577	7.0401	7.000	6.980	7.000	6.910	7.160	6,415,645	7.0401	0.86%
2025-05-23	0	6.940	6.940	6.950	6.900	7.050	5,337,490	37,169,493	6.9639	6.940	6.940	6.950	6.900	7.050	5,337,490	6.9639	-0.14%
2025-05-22	0	6.950	6.950	6.960	6.860	7.060	6,843,463	47,504,079	6.9415	6.950	6.950	6.960	6.860	7.060	6,843,463	6.9415	-1.56%
2025-05-21	0	7.060	7.060	7.070	6.990	7.130	10,013,808	70,454,699	7.0358	7.060	7.060	7.070	6.990	7.130	10,013,808	7.0358	-0.42%
2025-05-20	0	7.090	7.090	7.100	7.040	7.170	4,047,311	28,735,981	7.1000	7.090	7.090	7.100	7.040	7.170	4,047,311	7.1000	0.14%
2025-05-19	0	7.080	7.080	7.090	6.940	7.130	3,886,701	27,426,135	7.0564	7.080	7.080	7.090	6.940	7.130	3,886,701	7.0564	0.14%
2025-05-16	0	7.070	7.060	7.070	7.000	7.160	8,547,255	60,357,196	7.0616	7.070	7.060	7.070	7.000	7.160	8,547,255	7.0616	-0.84%
2025-05-15	0	7.130	7.120	7.130	7.030	7.560	14,464,121	103,850,105	7.1798	7.130	7.120	7.130	7.030	7.560	14,464,121	7.1798	-5.69%
2025-05-14	0	7.560	7.530	7.560	7.380	7.620	6,986,828	52,713,035	7.5446	7.560	7.530	7.560	7.380	7.620	6,986,828	7.5446	2.58%
2025-05-13	0	7.370	7.370	7.390	7.350	7.560	3,445,008	25,588,440	7.4277	7.370	7.370	7.390	7.350	7.560	3,445,008	7.4277	-1.60%
2025-05-12	0	7.490	7.490	7.500	7.300	7.570	6,219,940	46,502,363	7.4763	7.490	7.490	7.500	7.300	7.570	6,219,940	7.4763	2.74%
2025-05-09	0	7.290	7.290	7.320	7.230	7.430	5,428,315	39,558,608	7.2875	7.290	7.290	7.320	7.230	7.430	5,428,315	7.2875	-1.49%
2025-05-08	0	7.400	7.400	7.410	7.390	7.550	3,818,223	28,403,542	7.4389	7.400	7.400	7.410	7.390	7.550	3,818,223	7.4389	-1.73%
2025-05-07	0	7.530	7.520	7.530	7.410	7.640	6,698,609	50,300,859	7.5091	7.530	7.520	7.530	7.410	7.640	6,698,609	7.5091	1.76%
2025-05-06	0	7.400	7.390	7.400	7.360	7.590	7,056,495	52,450,655	7.4330	7.400	7.390	7.400	7.360	7.590	7,056,495	7.4330	-1.99%
2025-05-02	0	7.550	7.550	7.570	7.400	7.610	2,792,020	21,056,068	7.5415	7.550	7.550	7.570	7.400	7.610	2,792,020	7.5415	0.40%
2025-04-30	0	7.520	7.520	7.530	7.410	7.620	6,415,099	48,332,127	7.5341	7.520	7.520	7.530	7.410	7.620	6,415,099	7.5341	0.80%
2025-04-29	0	7.460	7.460	7.470	7.230	7.730	12,186,420	91,700,328	7.5248	7.460	7.460	7.470	7.230	7.730	12,186,420	7.5248	2.90%
2025-04-28	0	7.250	7.250	7.260	7.090	7.270	7,132,325	51,219,356	7.1813	7.250	7.250	7.260	7.090	7.270	7,132,325	7.1813	2.11%
2025-04-25	0	7.100	7.100	7.110	7.100	7.400	6,519,445	47,050,043	7.2169	7.100	7.100	7.110	7.100	7.400	6,519,445	7.2169	-2.07%
2025-04-24	0	7.250	7.250	7.260	7.100	7.450	9,013,637	65,080,610	7.2202	7.250	7.250	7.260	7.100	7.450	9,013,637	7.2202	1.40%
2025-04-23	0	7.150	7.140	7.150	7.000	7.240	6,070,878	43,412,404	7.1509	7.150	7.140	7.150	7.000	7.240	6,070,878	7.1509	0.99%
2025-04-22	0	7.080	7.070	7.080	6.830	7.080	3,418,500	23,902,172	6.9920	7.080	7.070	7.080	6.830	7.080	3,418,500	6.9920	2.91%
2025-04-17	0	6.880	6.880	6.890	6.770	6.950	2,841,600	19,558,639	6.8830	6.880	6.880	6.890	6.770	6.950	2,841,600	6.8830	0.44%
2025-04-16	0	6.850	6.820	6.850	6.750	7.190	5,108,288	34,990,989	6.8498	6.850	6.820	6.850	6.750	7.190	5,108,288	6.8498	-3.39%
2025-04-15	0	7.090	7.090	7.100	7.020	7.290	4,871,200	34,628,394	7.1088	7.090	7.090	7.100	7.020	7.290	4,871,200	7.1088	-1.12%
2025-04-14	0	7.170	7.140	7.170	7.110	7.270	5,629,100	40,401,699	7.1773	7.170	7.140	7.170	7.110	7.270	5,629,100	7.1773	2.28%
2025-04-11	0	7.010	6.990	7.010	6.750	7.090	8,687,289	60,717,805	6.9893	7.010	6.990	7.010	6.750	7.090	8,687,289	6.9893	2.94%
2025-04-10	0	6.810	6.800	6.810	6.710	7.050	9,514,116	65,346,051	6.8683	6.810	6.800	6.810	6.710	7.050	9,514,116	6.8683	3.03%
2025-04-09	0	6.610	6.610	6.620	6.200	6.670	12,281,971	79,435,559	6.4677	6.610	6.610	6.620	6.200	6.670	12,281,971	6.4677	2.64%
2025-04-08	0	6.440	6.440	6.450	6.170	6.590	17,180,412	110,405,673	6.4263	6.440	6.440	6.450	6.170	6.590	17,180,412	6.4263	1.58%
2025-04-07	0	6.340	6.340	6.350	6.060	6.780	27,621,388	175,350,756	6.3484	6.340	6.340	6.350	6.060	6.780	27,621,388	6.3484	-13.51%
2025-04-03	0	7.330	7.320	7.330	7.000	7.350	7,837,770	56,828,086	7.2505	7.330	7.320	7.330	7.000	7.350	7,837,770	7.2505	1.24%
2025-04-02	0	7.240	7.240	7.250	7.000	7.320	6,017,598	43,477,795	7.2251	7.240	7.240	7.250	7.000	7.320	6,017,598	7.2251	1.97%
2025-04-01	0	7.100	7.090	7.100	7.030	7.230	6,449,562	45,938,426	7.1227	7.100	7.090	7.100	7.030	7.230	6,449,562	7.1227	1.43%
2025-03-31	0	7.000	7.000	7.020	6.810	7.160	12,896,996	89,409,617	6.9326	7.000	7.000	7.020	6.810	7.160	12,896,996	6.9326	-2.23%
2025-03-28	0	7.160	7.160	7.170	7.140	7.440	6,885,730	49,702,834	7.2182	7.160	7.160	7.170	7.140	7.440	6,885,730	7.2182	-2.05%
2025-03-27	0	7.310	7.310	7.320	7.140	7.440	6,880,281	50,452,964	7.3330	7.310	7.310	7.320	7.140	7.440	6,880,281	7.3330	0.27%
2025-03-26	0	7.290	7.290	7.300	7.280	7.440	5,901,646	43,290,983	7.3354	7.290	7.290	7.300	7.280	7.440	5,901,646	7.3354	-0.68%
2025-03-25	0	7.340	7.340	7.360	7.290	7.530	10,544,700	78,073,229	7.4040	7.340	7.340	7.360	7.290	7.530	10,544,700	7.4040	-2.39%
2025-03-24	0	7.520	7.520	7.530	7.250	7.580	10,852,938	80,350,422	7.4036	7.520	7.520	7.530	7.250	7.580	10,852,938	7.4036	2.87%
2025-03-21	0	7.310	7.310	7.320	7.210	7.470	24,486,718	179,110,464	7.3146	7.310	7.310	7.320	7.210	7.470	24,486,718	7.3146	-1.48%
2025-03-20	0	7.420	7.410	7.420	7.400	7.820	15,628,741	117,486,505	7.5173	7.420	7.410	7.420	7.400	7.820	15,628,741	7.5173	-3.39%
2025-03-19	0	7.680	7.670	7.680	7.650	7.900	16,568,800	128,562,104	7.7593	7.680	7.670	7.680	7.650	7.900	16,568,800	7.7593	-0.39%
2025-03-18	0	7.710	7.700	7.710	7.600	7.820	14,964,950	115,071,058	7.6894	7.710	7.700	7.710	7.600	7.820	14,964,950	7.6894	1.31%
2025-03-17	0	7.610	7.600	7.610	7.560	7.840	13,600,199	104,258,830	7.6660	7.610	7.600	7.610	7.560	7.840	13,600,199	7.6660	-2.56%
2025-03-14	0	7.810	7.800	7.810	7.550	7.880	16,029,679	124,446,526	7.7635	7.810	7.800	7.810	7.550	7.880	16,029,679	7.7635	1.17%
2025-03-13	0	7.720	7.710	7.720	7.640	8.230	19,708,292	154,559,697	7.8424	7.720	7.710	7.720	7.640	8.230	19,708,292	7.8424	-2.89%
2025-03-12	0	7.950	7.940	7.950	7.840	8.380	15,529,258	124,997,436	8.0492	7.950	7.940	7.950	7.840	8.380	15,529,258	8.0492	-3.87%
2025-03-11	0	8.270	8.260	8.270	7.900	8.350	11,833,271	96,466,699	8.1522	8.270	8.260	8.270	7.900	8.350	11,833,271	8.1522	1.10%
2025-03-10	0	8.180	8.170	8.180	8.050	8.620	27,238,717	226,429,538	8.3128	8.180	8.170	8.180	8.050	8.620	27,238,717	8.3128	1.11%
2025-03-07	0	8.090	8.080	8.090	8.000	8.510	33,105,211	270,038,864	8.1570	8.090	8.080	8.090	8.000	8.510	33,105,211	8.1570	-5.71%
2025-03-06	0	8.580	8.570	8.580	8.420	8.700	22,812,305	195,285,382	8.5605	8.580	8.570	8.580	8.420	8.700	22,812,305	8.5605	2.88%
2025-03-05	0	8.340	8.330	8.340	8.050	8.420	16,737,599	137,994,350	8.2446	8.340	8.330	8.340	8.050	8.420	16,737,599	8.2446	3.60%
2025-03-04	0	8.050	8.040	8.050	7.640	8.090	17,118,756	135,927,084	7.9402	8.050	8.040	8.050	7.640	8.090	17,118,756	7.9402	2.68%
2025-03-03	0	7.840	7.840	7.850	7.660	8.080	19,287,109	151,503,909	7.8552	7.840	7.840	7.850	7.660	8.080	19,287,109	7.8552	-0.76%
2025-02-28	0	7.900	7.880	7.900	7.610	8.500	40,781,290	320,227,083	7.8523	7.900	7.880	7.900	7.610	8.500	40,781,290	7.8523	-5.16%
2025-02-27	0	8.330	8.330	8.360	8.180	9.070	43,081,155	365,375,341	8.4811	8.330	8.330	8.360	8.180	9.070	43,081,155	8.4811	-4.14%
2025-02-26	0	8.690	8.690	8.700	8.490	9.050	30,403,563	264,565,273	8.7018	8.690	8.690	8.700	8.490	9.050	30,403,563	8.7018	0.00%
2025-02-25	0	8.690	8.690	8.700	7.910	8.880	41,062,713	350,169,158	8.5277	8.690	8.690	8.700	7.910	8.880	41,062,713	8.5277	0.12%
2025-02-24	0	8.680	8.670	8.680	8.550	9.640	53,910,271	484,573,853	8.9885	8.680	8.670	8.680	8.550	9.640	53,910,271	8.9885	-6.77%
2025-02-21	0	9.310	9.300	9.310	8.750	9.550	65,416,527	602,141,595	9.2047	9.310	9.300	9.310	8.750	9.550	65,416,527	9.2047	2.87%
2025-02-20	0	9.050	9.050	9.060	8.720	9.550	82,637,262	755,210,726	9.1389	9.050	9.050	9.060	8.720	9.550	82,637,262	9.1389	2.72%
2025-02-19	0	8.810	8.800	8.810	8.120	8.930	82,774,203	723,040,245	8.7351	8.810	8.800	8.810	8.120	8.930	82,774,203	8.7351	6.14%
2025-02-18	0	8.300	8.300	8.320	8.120	8.680	87,454,731	730,357,585	8.3513	8.300	8.300	8.320	8.120	8.680	87,454,731	8.3513	-0.95%
2025-02-17	0	8.380	8.360	8.380	7.610	8.710	166,898,929	1,347,036,025	8.0710	8.380	8.360	8.380	7.610	8.710	166,898,929	8.0710	13.86%
2025-02-14	0	7.360	7.350	7.360	6.330	7.400	169,279,856	1,175,832,072	6.9461	7.360	7.350	7.360	6.330	7.400	169,279,856	6.9461	17.95%
2025-02-13	0	6.240	6.240	6.250	6.200	6.620	80,362,218	514,277,465	6.3995	6.240	6.240	6.250	6.200	6.620	80,362,218	6.3995	0.00%
2025-02-12	0	6.240	6.230	6.240	6.120	6.290	25,909,185	160,153,781	6.1814	6.240	6.230	6.240	6.120	6.290	25,909,185	6.1814	0.81%
2025-02-11	0	6.190	6.150	6.190	6.120	6.400	48,307,691	301,148,838	6.2340	6.190	6.150	6.190	6.120	6.400	48,307,691	6.2340	-1.59%
2025-02-10	0	6.290	6.290	6.300	6.110	6.540	81,386,428	512,395,510	6.2958	6.290	6.290	6.300	6.110	6.540	81,386,428	6.2958	2.61%
2025-02-07	0	6.130	6.130	6.140	6.090	6.140	22,777,746	139,532,263	6.1258	6.130	6.130	6.140	6.090	6.140	22,777,746	6.1258	0.49%
2025-02-06	0	6.100	6.100	6.110	6.090	6.110	15,079,573	91,955,410	6.0980	6.100	6.100	6.110	6.090	6.110	15,079,573	6.0980	-0.16%
2025-02-05	0	6.110	6.110	6.120	6.090	6.120	17,949,844	109,589,210	6.1053	6.110	6.110	6.120	6.090	6.120	17,949,844	6.1053	0.33%
2025-02-04	0	6.090	6.090	6.110	6.090	6.140	18,433,002	112,498,674	6.1031	6.090	6.090	6.110	6.090	6.140	18,433,002	6.1031	-0.49%
2025-02-03	0	6.120	6.110	6.120	6.100	6.150	24,328,064	148,763,371	6.1149	6.120	6.110	6.120	6.100	6.150	24,328,064	6.1149	-0.16%
2025-01-28	0	6.130	6.120	6.130	6.110	6.140	8,425,673	51,610,191	6.1253	6.130	6.120	6.130	6.110	6.140	8,425,673	6.1253	0.16%
2025-01-27	0	6.120	6.120	6.130	6.120	6.170	11,888,787	72,853,852	6.1279	6.120	6.120	6.130	6.120	6.170	11,888,787	6.1279	-0.33%
2025-01-24	0	6.140	6.140	6.150	6.120	6.160	12,165,359	74,666,586	6.1376	6.140	6.140	6.150	6.120	6.160	12,165,359	6.1376	-0.16%
2025-01-23	0	6.150	6.140	6.150	6.120	6.200	12,754,100	78,306,893	6.1397	6.150	6.140	6.150	6.120	6.200	12,754,100	6.1397	-0.32%
2025-01-22	0	6.170	6.150	6.170	6.130	6.180	15,056,711	92,521,086	6.1448	6.170	6.150	6.170	6.130	6.180	15,056,711	6.1448	0.00%
2025-01-21	0	6.170	6.160	6.170	6.150	6.190	15,796,531	97,328,475	6.1614	6.170	6.160	6.170	6.150	6.190	15,796,531	6.1614	0.16%
2025-01-20	0	6.160	6.160	6.170	6.120	6.220	17,059,954	104,945,851	6.1516	6.160	6.160	6.170	6.120	6.220	17,059,954	6.1516	0.16%
2025-01-17	0	6.150	6.140	6.150	6.120	6.160	16,409,800	100,769,975	6.1408	6.150	6.140	6.150	6.120	6.160	16,409,800	6.1408	0.00%
2025-01-16	0	6.150	6.140	6.150	6.130	6.200	14,699,903	90,453,567	6.1533	6.150	6.140	6.150	6.130	6.200	14,699,903	6.1533	0.00%
2025-01-15	0	6.150	6.150	6.160	6.140	6.260	12,720,709	78,477,986	6.1693	6.150	6.150	6.160	6.140	6.260	12,720,709	6.1693	-0.65%
2025-01-14	0	6.190	6.190	6.200	6.150	6.230	15,554,184	96,127,815	6.1802	6.190	6.190	6.200	6.150	6.230	15,554,184	6.1802	0.00%
2025-01-13	0	6.190	6.180	6.190	6.170	6.260	11,473,461	71,116,822	6.1984	6.190	6.180	6.190	6.170	6.260	11,473,461	6.1984	0.32%
2025-01-10	0	6.170	6.170	6.190	6.170	6.250	9,621,507	59,566,834	6.1910	6.170	6.170	6.190	6.170	6.250	9,621,507	6.1910	-1.28%
2025-01-09	0	6.250	6.250	6.260	6.150	6.330	17,046,534	106,238,352	6.2323	6.250	6.250	6.260	6.150	6.330	17,046,534	6.2323	-0.79%
2025-01-08	0	6.300	6.280	6.300	6.180	6.330	14,446,952	90,567,262	6.2690	6.300	6.280	6.300	6.180	6.330	14,446,952	6.2690	0.00%
2025-01-07	0	6.300	6.290	6.300	6.110	6.310	12,085,283	74,863,134	6.1946	6.300	6.290	6.300	6.110	6.310	12,085,283	6.1946	0.64%
2025-01-06	0	6.260	6.250	6.260	6.200	6.340	8,630,505	54,024,681	6.2597	6.260	6.250	6.260	6.200	6.340	8,630,505	6.2597	1.13%
2025-01-03	0	6.190	6.190	6.200	6.130	6.260	10,947,014	67,966,572	6.2087	6.190	6.190	6.200	6.130	6.260	10,947,014	6.2087	0.81%
2025-01-02	0	6.140	6.140	6.150	6.080	6.300	17,947,020	110,171,978	6.1387	6.140	6.140	6.150	6.080	6.300	17,947,020	6.1387	-0.97%
2024-12-31	0	6.200	6.200	6.230	6.120	6.360	12,128,873	75,401,728	6.2167	6.200	6.200	6.230	6.120	6.360	12,128,873	6.2167	-1.59%
2024-12-30	0	6.300	6.300	6.320	6.290	6.700	20,928,735	133,907,784	6.3983	6.300	6.300	6.320	6.290	6.700	20,928,735	6.3983	-5.97%
2024-12-27	0	6.700	6.650	6.700	6.430	6.900	27,365,269	180,279,562	6.5879	6.700	6.650	6.700	6.430	6.900	27,365,269	6.5879	-1.62%
2024-12-24	0	6.810	6.810	6.840	6.470	6.880	10,097,410	67,785,018	6.7131	6.810	6.810	6.840	6.470	6.880	10,097,410	6.7131	3.18%
2024-12-23	0	6.600	6.590	6.600	6.400	6.630	11,446,852	74,915,082	6.5446	6.600	6.590	6.600	6.400	6.630	11,446,852	6.5446	3.12%
2024-12-20	0	6.400	6.400	6.410	6.350	6.520	10,916,616	69,738,084	6.3883	6.400	6.400	6.410	6.350	6.520	10,916,616	6.3883	-1.84%
2024-12-19	0	6.520	6.510	6.520	6.310	6.540	12,047,111	77,714,505	6.4509	6.520	6.510	6.520	6.310	6.540	12,047,111	6.4509	0.62%
2024-12-18	0	6.480	6.450	6.480	6.410	6.740	18,029,754	117,824,441	6.5350	6.480	6.450	6.480	6.410	6.740	18,029,754	6.5350	-0.31%
2024-12-17	0	6.500	6.500	6.520	6.300	7.060	43,094,656	282,424,845	6.5536	6.500	6.500	6.520	6.300	7.060	43,094,656	6.5536	-10.96%
2024-12-16	0	7.300	7.280	7.300	7.060	7.830	44,488,297	327,373,004	7.3586	7.300	7.280	7.300	7.060	7.830	44,488,297	7.3586	-4.95%
2024-12-13	0	7.680	7.680	7.690	6.860	7.910	108,667,563	812,679,689	7.4786	7.680	7.680	7.690	6.860	7.910	108,667,563	7.4786	13.11%
2024-12-12	0	6.790	6.780	6.790	6.160	7.290	81,417,384	560,091,087	6.8793	6.790	6.780	6.790	6.160	7.290	81,417,384	6.8793	9.52%
2024-12-11	0	6.200	6.190	6.200	6.120	6.310	15,079,133	93,428,327	6.1959	6.200	6.190	6.200	6.120	6.310	15,079,133	6.1959	0.65%
2024-12-10	0	6.160	6.150	6.160	6.010	6.420	23,378,182	143,631,490	6.1438	6.160	6.150	6.160	6.010	6.420	23,378,182	6.1438	0.16%
2024-12-09	0	6.150	6.140	6.150	5.740	6.160	29,966,810	177,466,046	5.9221	6.150	6.140	6.150	5.740	6.160	29,966,810	5.9221	1.82%
2024-12-06	0	6.040	6.040	6.050	5.530	6.680	124,282,024	769,008,579	6.1876	6.040	6.040	6.050	5.530	6.680	124,282,024	6.1876	12.69%
2024-12-05	0	15.06	15.06	15.08	14.62	15.06	23,178,284	345,384,554	14.901	5.360	5.360	5.367	5.203	5.360	65,124,059	5.3035	1.35%
2024-12-04	0	14.86	14.84	14.86	14.48	14.92	8,606,927	126,658,449	14.716	5.289	5.282	5.289	5.154	5.310	24,182,896	5.2375	1.09%
2024-12-03	0	14.70	14.70	14.72	14.58	14.94	10,113,733	148,642,669	14.697	5.232	5.232	5.239	5.189	5.317	28,416,571	5.2308	-1.21%
2024-12-02	0	14.88	14.86	14.88	14.40	15.00	8,835,607	130,796,505	14.803	5.296	5.289	5.296	5.125	5.339	24,825,418	5.2687	0.27%
2024-11-29	0	14.84	14.84	14.86	14.36	15.12	7,880,437	116,738,165	14.814	5.282	5.282	5.289	5.111	5.381	22,141,676	5.2723	2.91%
2024-11-28	0	14.42	14.40	14.42	14.36	14.70	5,852,897	84,526,615	14.442	5.132	5.125	5.132	5.111	5.232	16,444,893	5.1400	-1.90%
2024-11-27	0	14.70	14.68	14.70	14.10	14.76	7,550,216	109,560,866	14.511	5.232	5.225	5.232	5.018	5.253	21,213,853	5.1646	2.51%
2024-11-26	0	14.34	14.34	14.36	14.30	14.60	4,273,137	61,631,815	14.423	5.104	5.104	5.111	5.090	5.196	12,006,239	5.1333	-0.42%
2024-11-25	0	14.40	14.38	14.40	14.04	14.70	7,757,920	111,822,167	14.414	5.125	5.118	5.125	4.997	5.232	21,797,439	5.1301	1.98%
2024-11-22	0	14.12	14.10	14.12	13.90	14.48	9,732,421	138,026,876	14.182	5.025	5.018	5.025	4.947	5.154	27,345,198	5.0476	-2.22%
2024-11-21	0	14.44	14.44	14.48	14.30	14.70	7,285,425	105,380,305	14.465	5.139	5.139	5.154	5.090	5.232	20,469,869	5.1481	-1.37%
2024-11-20	0	14.64	14.64	14.66	14.58	14.84	5,519,558	81,064,549	14.687	5.211	5.211	5.218	5.189	5.282	15,508,310	5.2272	-0.81%
2024-11-19	0	14.76	14.74	14.76	14.56	14.94	8,723,274	128,829,631	14.768	5.253	5.246	5.253	5.182	5.317	24,509,796	5.2563	0.68%
2024-11-18	0	14.66	14.66	14.68	14.50	15.40	19,439,886	288,860,487	14.859	5.218	5.218	5.225	5.161	5.481	54,620,277	5.2885	-1.87%
2024-11-15	0	14.94	14.94	14.96	14.72	18.30	90,950,575	1,422,690,645	15.642	5.317	5.317	5.324	5.239	6.513	255,543,966	5.5673	2.05%
2024-11-14	0	14.64	14.64	14.66	14.54	15.50	31,691,563	477,570,308	15.069	5.211	5.211	5.218	5.175	5.517	89,043,832	5.3633	-1.21%
2024-11-13	0	14.82	14.82	14.84	13.36	14.96	17,783,423	252,985,565	14.226	5.275	5.275	5.282	4.755	5.324	49,966,110	5.0631	6.93%
2024-11-12	0	13.86	13.84	13.86	13.72	14.86	13,004,487	184,968,361	14.223	4.933	4.926	4.933	4.883	5.289	36,538,727	5.0623	-1.00%
2024-11-11	0	14.00	13.98	14.00	12.46	14.24	18,558,771	252,412,225	13.601	4.983	4.976	4.983	4.435	5.068	52,144,607	4.8406	9.03%
2024-11-08	0	12.84	12.84	12.86	12.82	13.54	3,257,400	42,584,370	13.073	4.570	4.570	4.577	4.563	4.819	9,152,322	4.6528	-2.87%
2024-11-07	0	13.22	13.20	13.22	12.34	13.32	9,434,674	122,678,124	13.003	4.705	4.698	4.705	4.392	4.741	26,508,618	4.6279	5.09%
2024-11-06	0	12.58	12.58	12.60	12.34	12.70	4,816,872	60,317,361	12.522	4.477	4.477	4.484	4.392	4.520	13,533,972	4.4567	1.62%
2024-11-05	0	12.38	12.38	12.40	11.82	12.48	7,290,749	89,796,444	12.316	4.406	4.406	4.413	4.207	4.442	20,484,828	4.3836	5.09%
2024-11-04	0	11.78	11.76	11.78	11.58	11.82	2,685,690	31,528,593	11.739	4.193	4.185	4.193	4.121	4.207	7,545,987	4.1782	1.90%
2024-11-01	0	11.56	11.56	11.58	11.40	11.72	3,150,525	36,433,378	11.564	4.114	4.114	4.121	4.057	4.171	8,852,035	4.1158	0.17%
2024-10-31	0	11.54	11.54	11.56	11.46	11.76	5,326,593	61,731,261	11.589	4.107	4.107	4.114	4.079	4.185	14,966,136	4.1247	-1.03%
2024-10-30	0	11.66	11.66	11.68	11.58	12.04	4,786,993	56,056,462	11.710	4.150	4.150	4.157	4.121	4.285	13,450,021	4.1678	-2.67%
2024-10-29	0	11.98	11.98	12.00	11.82	12.48	6,193,600	74,406,232	12.013	4.264	4.264	4.271	4.207	4.442	17,402,167	4.2757	-1.32%
2024-10-28	0	12.14	12.14	12.18	11.94	12.36	3,490,300	42,454,016	12.163	4.321	4.321	4.335	4.250	4.399	9,806,701	4.3291	1.68%
2024-10-25	0	11.94	11.94	11.98	11.80	12.14	4,132,900	49,514,250	11.981	4.250	4.250	4.264	4.200	4.321	11,612,215	4.2640	0.51%
2024-10-24	0	11.88	11.86	11.88	11.80	12.46	4,849,700	58,186,383	11.998	4.228	4.221	4.228	4.200	4.435	13,626,209	4.2702	-3.26%
2024-10-23	0	12.28	12.28	12.30	12.18	12.68	4,942,308	61,328,484	12.409	4.371	4.371	4.378	4.335	4.513	13,886,410	4.4164	0.00%
2024-10-22	0	12.28	12.26	12.28	12.16	12.48	4,034,200	49,676,410	12.314	4.371	4.363	4.371	4.328	4.442	11,334,898	4.3826	0.82%
2024-10-21	0	12.18	12.18	12.20	12.10	12.44	3,858,756	47,220,779	12.237	4.335	4.335	4.342	4.307	4.428	10,841,952	4.3554	-0.65%
2024-10-18	0	12.26	12.26	12.28	11.64	12.60	5,506,700	66,716,571	12.116	4.363	4.363	4.371	4.143	4.484	15,472,183	4.3120	4.79%
2024-10-17	0	11.70	11.70	11.72	11.64	12.44	4,138,358	49,379,026	11.932	4.164	4.164	4.171	4.143	4.428	11,627,551	4.2467	-4.10%
2024-10-16	0	12.20	12.20	12.22	11.88	12.52	4,116,317	50,417,590	12.248	4.342	4.342	4.349	4.228	4.456	11,565,622	4.3593	1.33%
2024-10-15	0	12.04	12.04	12.06	11.98	12.86	6,525,400	79,959,166	12.254	4.285	4.285	4.292	4.264	4.577	18,334,426	4.3611	-4.90%
2024-10-14	0	12.66	12.66	12.68	12.20	13.00	7,104,821	88,854,621	12.506	4.506	4.506	4.513	4.342	4.627	19,962,426	4.4511	-2.62%
2024-10-10	0	13.00	13.00	13.04	12.86	13.46	9,437,707	123,637,404	13.100	4.627	4.627	4.641	4.577	4.791	26,517,139	4.6625	0.62%
2024-10-09	0	12.92	12.90	12.92	12.40	13.88	13,208,800	172,108,176	13.030	4.598	4.591	4.598	4.413	4.940	37,112,785	4.6374	-2.71%
2024-10-08	0	13.28	13.28	13.30	13.02	15.38	17,574,189	242,856,895	13.819	4.726	4.726	4.734	4.634	5.474	49,378,225	4.9183	-14.87%
2024-10-07	0	15.60	15.58	15.60	14.88	15.62	9,003,180	137,311,772	15.251	5.552	5.545	5.552	5.296	5.559	25,296,248	5.4281	3.86%
2024-10-04	0	15.02	15.02	15.04	14.12	15.28	6,432,700	96,084,892	14.937	5.346	5.346	5.353	5.025	5.438	18,073,967	5.3162	4.60%
2024-10-03	0	14.36	14.36	14.38	13.62	15.50	11,038,230	159,056,915	14.410	5.111	5.111	5.118	4.847	5.517	31,014,131	5.1285	-6.99%
2024-10-02	0	15.44	15.44	15.46	13.96	15.48	15,494,001	232,730,035	15.021	5.495	5.495	5.502	4.968	5.509	43,533,518	5.3460	6.48%
2024-09-30	0	14.50	14.46	14.50	13.18	14.74	26,432,705	375,729,068	14.215	5.161	5.146	5.161	4.691	5.246	74,268,011	5.0591	12.58%
2024-09-27	0	12.88	12.86	12.88	12.10	13.04	14,932,571	188,318,493	12.611	4.584	4.577	4.584	4.307	4.641	41,956,067	4.4885	6.98%
2024-09-26	0	12.04	12.02	12.04	10.88	12.08	14,089,584	163,838,062	11.628	4.285	4.278	4.285	3.872	4.299	39,587,525	4.1386	9.45%
2024-09-25	0	11.00	10.98	11.00	10.66	11.62	15,244,204	169,801,807	11.139	3.915	3.908	3.915	3.794	4.136	42,831,663	3.9644	5.97%
2024-09-24	0	10.38	10.38	10.40	9.910	10.40	7,558,425	77,592,650	10.266	3.694	3.694	3.701	3.527	3.701	21,236,918	3.6537	4.85%
2024-09-23	0	9.900	9.890	9.900	9.820	10.06	3,113,129	30,909,220	9.9287	3.524	3.520	3.524	3.495	3.580	8,746,963	3.5337	-0.30%
2024-09-20	0	9.930	9.920	9.930	9.710	9.960	3,572,965	35,355,225	9.8952	3.534	3.531	3.534	3.456	3.545	10,038,965	3.5218	1.64%
2024-09-19	0	9.770	9.760	9.770	9.550	9.880	5,540,507	53,970,882	9.7411	3.477	3.474	3.477	3.399	3.516	15,567,171	3.4670	2.30%
2024-09-17	0	9.550	9.540	9.550	9.260	9.670	1,770,791	16,888,579	9.5373	3.399	3.395	3.399	3.296	3.442	4,975,394	3.3944	1.06%
2024-09-16	0	9.450	9.390	9.450	9.080	9.490	1,640,894	15,223,192	9.2774	3.363	3.342	3.363	3.232	3.378	4,610,422	3.3019	-0.11%
2024-09-13	0	9.460	9.450	9.460	9.410	9.750	2,593,200	24,774,393	9.5536	3.367	3.363	3.367	3.349	3.470	7,286,118	3.4002	-1.56%
2024-09-12	0	9.610	9.550	9.610	9.490	9.810	4,055,816	38,997,400	9.6152	3.420	3.399	3.420	3.378	3.491	11,395,632	3.4221	0.84%
2024-09-11	0	9.530	9.500	9.530	9.450	9.980	7,896,114	76,405,232	9.6763	3.392	3.381	3.392	3.363	3.552	22,185,723	3.4439	-1.85%
2024-09-10	0	9.710	9.710	9.720	9.200	9.850	15,335,748	146,734,260	9.5681	3.456	3.456	3.459	3.274	3.506	43,088,874	3.4054	2.53%
2024-09-09	0	9.470	9.470	9.480	8.950	9.470	35,060,132	327,442,734	9.3395	3.370	3.370	3.374	3.185	3.370	98,508,505	3.3240	-0.63%
2024-09-05	0	9.530	9.520	9.530	9.160	9.550	9,226,222	86,967,631	9.4261	3.392	3.388	3.392	3.260	3.399	25,922,930	3.3549	2.25%
2024-09-04	0	9.320	9.280	9.320	9.110	9.500	11,745,394	108,716,279	9.2561	3.317	3.303	3.317	3.242	3.381	33,001,051	3.2943	-2.51%
2024-09-03	0	9.560	9.530	9.560	9.460	9.870	8,527,139	82,013,685	9.6180	3.402	3.392	3.402	3.367	3.513	23,958,715	3.4231	-1.34%
2024-09-02	0	9.690	9.660	9.690	9.540	10.22	8,515,600	82,682,971	9.7096	3.449	3.438	3.449	3.395	3.637	23,926,294	3.4557	-4.25%
2024-08-30	0	10.12	10.10	10.12	9.750	10.24	6,508,400	65,450,126	10.056	3.602	3.595	3.602	3.470	3.645	18,286,661	3.5791	1.91%
2024-08-29	0	9.930	9.920	9.930	9.730	9.990	5,929,376	58,591,400	9.8815	3.534	3.531	3.534	3.463	3.556	16,659,777	3.5169	0.00%
2024-08-28	0	9.930	9.930	9.940	9.870	10.48	6,831,200	68,161,034	9.9779	3.534	3.534	3.538	3.513	3.730	19,193,633	3.5512	-4.15%
2024-08-27	0	10.36	10.34	10.36	10.20	10.42	4,114,118	42,581,125	10.350	3.687	3.680	3.687	3.630	3.709	11,559,443	3.6837	-0.38%
2024-08-26	0	10.40	10.38	10.40	10.06	10.46	5,867,800	60,298,966	10.276	3.701	3.694	3.701	3.580	3.723	16,486,766	3.6574	2.56%
2024-08-23	0	10.14	10.14	10.20	9.700	10.26	8,071,700	80,716,843	10.0000	3.609	3.609	3.630	3.452	3.652	22,679,068	3.5591	1.40%
2024-08-22	0	10.00	10.00	10.02	9.870	10.58	12,197,020	122,262,932	10.024	3.559	3.559	3.566	3.513	3.766	34,269,985	3.5676	-3.66%
2024-08-21	0	10.38	10.36	10.38	10.16	11.10	13,486,783	141,431,176	10.487	3.694	3.687	3.694	3.616	3.951	37,893,834	3.7323	-0.38%
2024-08-20	0	10.42	10.40	10.42	10.22	11.04	9,425,700	99,154,009	10.520	3.709	3.701	3.709	3.637	3.929	26,483,403	3.7440	-4.58%
2024-08-19	0	10.92	10.90	10.92	10.84	11.34	7,485,645	82,538,124	11.026	3.887	3.879	3.887	3.858	4.036	21,032,428	3.9243	-2.33%
2024-08-16	0	11.18	11.16	11.18	10.94	11.24	2,327,960	25,923,324	11.136	3.979	3.972	3.979	3.894	4.000	6,540,873	3.9633	1.82%
2024-08-15	0	10.98	10.94	10.98	10.74	11.26	6,145,900	67,477,238	10.979	3.908	3.894	3.908	3.822	4.008	17,268,144	3.9076	-1.79%
2024-08-14	0	11.18	11.18	11.20	11.06	11.52	3,568,593	39,914,919	11.185	3.979	3.979	3.986	3.936	4.100	10,026,681	3.9809	-1.06%
2024-08-13	0	11.30	11.28	11.30	11.20	11.66	2,551,848	29,053,097	11.385	4.022	4.015	4.022	3.986	4.150	7,169,931	4.0521	-1.40%
2024-08-12	0	11.46	11.44	11.46	11.20	11.66	3,002,222	34,372,697	11.449	4.079	4.072	4.079	3.986	4.150	8,435,348	4.0748	-0.17%
2024-08-09	0	11.48	11.46	11.48	11.06	11.54	3,448,325	39,220,564	11.374	4.086	4.079	4.086	3.936	4.107	9,688,764	4.0480	4.17%
2024-08-08	0	11.02	11.00	11.02	10.90	11.22	2,072,800	22,886,152	11.041	3.922	3.915	3.922	3.879	3.993	5,823,949	3.9297	-1.61%
2024-08-07	0	11.20	11.20	11.24	11.08	11.38	1,976,667	22,195,671	11.229	3.986	3.986	4.000	3.943	4.050	5,553,844	3.9965	-0.71%
2024-08-06	0	11.28	11.26	11.28	11.10	11.54	2,134,535	24,035,114	11.260	4.015	4.008	4.015	3.951	4.107	5,997,406	4.0076	0.53%
2024-08-05	0	11.22	11.22	11.24	10.86	11.54	2,842,405	31,726,732	11.162	3.993	3.993	4.000	3.865	4.107	7,986,310	3.9726	0.90%
2024-08-02	0	11.12	11.12	11.14	11.04	11.44	2,199,012	24,590,044	11.182	3.958	3.958	3.965	3.929	4.072	6,178,567	3.9799	-1.77%
2024-08-01	0	11.32	11.32	11.34	11.22	11.52	1,514,400	17,167,075	11.336	4.029	4.029	4.036	3.993	4.100	4,255,012	4.0346	-0.70%
2024-07-31	0	11.40	11.40	11.42	10.86	11.44	2,611,200	29,650,094	11.355	4.057	4.057	4.064	3.865	4.072	7,336,693	4.0413	3.64%
2024-07-30	0	11.00	11.00	11.02	10.90	11.32	2,969,300	32,727,328	11.022	3.915	3.915	3.922	3.879	4.029	8,342,847	3.9228	-3.00%
2024-07-29	0	11.34	11.34	11.38	10.96	11.46	2,571,050	29,156,699	11.340	4.036	4.036	4.050	3.901	4.079	7,223,883	4.0362	1.61%
2024-07-26	0	11.16	11.14	11.16	10.76	11.26	2,203,196	24,504,074	11.122	3.972	3.965	3.972	3.830	4.008	6,190,323	3.9584	2.01%
2024-07-25	0	10.94	10.94	10.96	10.66	11.16	2,096,200	23,043,201	10.993	3.894	3.894	3.901	3.794	3.972	5,889,696	3.9125	-0.55%
2024-07-24	0	11.00	11.00	11.02	10.94	11.36	3,840,400	42,650,297	11.106	3.915	3.915	3.922	3.894	4.043	10,790,378	3.9526	-1.43%
2024-07-23	0	11.16	11.16	11.18	11.12	11.52	2,805,161	31,467,627	11.218	3.972	3.972	3.979	3.958	4.100	7,881,665	3.9925	-2.45%
2024-07-22	0	11.44	11.42	11.44	11.08	11.48	2,488,962	28,212,909	11.335	4.072	4.064	4.072	3.943	4.086	6,993,240	4.0343	3.25%
2024-07-19	0	11.08	11.08	11.10	11.02	11.38	2,871,990	31,976,538	11.134	3.943	3.943	3.951	3.922	4.050	8,069,435	3.9627	-2.64%
2024-07-18	0	11.38	11.38	11.40	11.24	11.60	3,724,837	42,441,128	11.394	4.050	4.050	4.057	4.000	4.129	10,465,680	4.0553	-0.18%
2024-07-17	0	11.40	11.38	11.40	10.36	11.58	16,001,240	179,157,489	11.196	4.057	4.050	4.057	3.687	4.121	44,958,708	3.9849	9.62%
2024-07-16	0	10.40	10.38	10.40	10.04	10.46	4,491,930	46,099,433	10.263	3.701	3.694	3.701	3.573	3.723	12,620,982	3.6526	0.19%
2024-07-15	0	10.38	10.36	10.38	10.32	10.80	3,415,440	35,726,956	10.460	3.694	3.687	3.694	3.673	3.844	9,596,367	3.7230	-3.89%
2024-07-12	0	10.80	10.78	10.80	10.56	10.90	3,051,158	32,901,816	10.783	3.844	3.837	3.844	3.758	3.879	8,572,843	3.8379	2.66%
2024-07-11	0	10.52	10.52	10.54	10.30	10.58	2,117,463	22,174,189	10.472	3.744	3.744	3.751	3.666	3.766	5,949,439	3.7271	1.94%
2024-07-10	0	10.32	10.30	10.32	10.28	10.76	2,302,427	24,102,019	10.468	3.673	3.666	3.673	3.659	3.830	6,469,133	3.7257	-1.15%
2024-07-09	0	10.44	10.44	10.46	10.30	10.72	5,463,536	56,927,868	10.420	3.716	3.716	3.723	3.666	3.815	15,350,905	3.7084	-2.25%
2024-07-08	0	10.68	10.66	10.68	10.52	10.88	3,758,552	39,926,923	10.623	3.801	3.794	3.801	3.744	3.872	10,560,409	3.7808	-1.84%
2024-07-05	0	10.88	10.88	10.90	10.78	11.10	2,560,082	27,944,377	10.915	3.872	3.872	3.879	3.837	3.951	7,193,066	3.8849	-1.09%
2024-07-04	0	11.00	10.98	11.00	10.86	11.50	6,778,630	75,068,999	11.074	3.915	3.908	3.915	3.865	4.093	19,045,927	3.9415	-3.00%
2024-07-03	0	11.34	11.32	11.34	11.32	11.72	3,450,966	39,598,856	11.475	4.036	4.029	4.036	4.029	4.171	9,696,184	4.0840	1.07%
2024-07-02	0	11.22	11.18	11.22	11.14	11.66	4,771,632	53,850,001	11.285	3.993	3.979	3.993	3.965	4.150	13,406,862	4.0166	-1.92%
2024-06-28	0	11.44	11.44	11.48	11.30	11.88	2,813,182	32,563,503	11.575	4.072	4.072	4.086	4.022	4.228	7,904,202	4.1198	0.53%
2024-06-27	0	11.38	11.38	11.40	11.32	11.72	6,134,239	70,174,429	11.440	4.050	4.050	4.057	4.029	4.171	17,235,380	4.0715	-3.40%
2024-06-26	0	11.78	11.78	11.80	11.00	11.88	7,377,454	85,505,345	11.590	4.193	4.193	4.200	3.915	4.228	20,728,444	4.1250	5.56%
2024-06-25	0	11.16	11.14	11.16	11.06	11.60	4,237,709	47,713,711	11.259	3.972	3.965	3.972	3.936	4.129	11,906,697	4.0073	-3.29%
2024-06-24	0	11.54	11.54	11.56	11.06	11.60	5,544,900	62,868,934	11.338	4.107	4.107	4.114	3.936	4.129	15,579,514	4.0354	-0.35%
2024-06-21	0	11.58	11.58	11.60	11.48	11.88	4,249,278	49,289,416	11.599	4.121	4.121	4.129	4.086	4.228	11,939,203	4.1284	-2.36%
2024-06-20	0	11.86	11.84	11.86	11.66	12.02	5,703,350	67,674,947	11.866	4.221	4.214	4.221	4.150	4.278	16,024,711	4.2232	1.37%
2024-06-19	0	11.70	11.68	11.70	11.22	11.72	3,438,250	39,764,021	11.565	4.164	4.157	4.164	3.993	4.171	9,660,456	4.1162	3.91%
2024-06-18	0	11.26	11.26	11.28	11.22	11.60	2,686,696	30,512,457	11.357	4.008	4.008	4.015	3.993	4.129	7,548,814	4.0420	-1.57%
2024-06-17	0	11.44	11.44	11.50	11.32	12.00	7,013,178	81,449,601	11.614	4.072	4.072	4.093	4.029	4.271	19,704,937	4.1335	-4.35%
2024-06-14	0	11.96	11.96	11.98	11.22	12.10	11,034,843	130,261,075	11.805	4.257	4.257	4.264	3.993	4.307	31,004,615	4.2013	4.00%
2024-06-13	0	11.50	11.48	11.50	11.12	11.56	3,039,466	34,774,717	11.441	4.093	4.086	4.093	3.958	4.114	8,539,992	4.0720	2.13%
2024-06-12	0	11.26	11.22	11.26	11.06	11.60	4,757,277	53,553,827	11.257	4.008	3.993	4.008	3.936	4.129	13,366,528	4.0066	-1.75%
2024-06-11	0	11.46	11.44	11.46	11.14	11.54	4,342,996	49,343,671	11.362	4.079	4.072	4.079	3.965	4.107	12,202,522	4.0437	0.17%
2024-06-07	0	11.44	11.44	11.46	11.44	11.92	4,795,876	55,223,970	11.515	4.072	4.072	4.079	4.072	4.242	13,474,980	4.0983	-1.21%
2024-06-06	0	11.58	11.58	11.60	11.50	11.96	3,448,278	40,114,984	11.633	4.121	4.121	4.129	4.093	4.257	9,688,632	4.1404	0.00%
2024-06-05	0	11.58	11.56	11.58	11.38	11.84	2,219,809	25,861,398	11.650	4.121	4.114	4.121	4.050	4.214	6,237,001	4.1464	-0.17%
2024-06-04	0	11.60	11.60	11.62	11.20	11.72	2,182,207	25,236,578	11.565	4.129	4.129	4.136	3.986	4.171	6,131,350	4.1160	1.05%
2024-06-03	0	11.48	11.46	11.48	11.30	11.68	5,371,415	61,871,955	11.519	4.086	4.079	4.086	4.022	4.157	15,092,073	4.0996	2.50%
2024-05-31	0	11.20	11.18	11.20	11.20	12.18	7,135,314	81,807,066	11.465	3.986	3.979	3.986	3.986	4.335	20,048,102	4.0805	-6.04%
2024-05-30	0	11.92	11.88	11.92	11.70	12.10	5,839,210	69,410,573	11.887	4.242	4.228	4.242	4.164	4.307	16,406,437	4.2307	0.85%
2024-05-29	0	11.82	11.80	11.82	11.82	12.16	3,110,100	37,243,748	11.975	4.207	4.200	4.207	4.207	4.328	8,738,453	4.2621	-1.34%
2024-05-28	0	11.98	11.98	12.00	11.64	12.54	7,217,324	87,802,296	12.165	4.264	4.264	4.271	4.143	4.463	20,278,526	4.3298	3.10%
2024-05-27	0	11.62	11.60	11.62	11.20	11.72	3,862,360	44,438,267	11.505	4.136	4.129	4.136	3.986	4.171	10,852,079	4.0949	2.11%
2024-05-24	0	11.38	11.38	11.44	11.38	12.02	5,813,681	67,237,926	11.565	4.050	4.050	4.072	4.050	4.278	16,334,708	4.1163	-4.53%
2024-05-23	0	11.92	11.90	11.92	11.50	11.96	5,528,871	65,358,780	11.821	4.242	4.235	4.242	4.093	4.257	15,534,477	4.2073	-1.16%
2024-05-22	0	12.06	12.04	12.06	12.02	12.38	3,766,480	45,830,449	12.168	4.292	4.285	4.292	4.278	4.406	10,582,684	4.3307	0.00%
2024-05-21	0	12.06	12.06	12.08	12.02	12.80	7,283,322	89,740,804	12.321	4.292	4.292	4.299	4.278	4.556	20,463,961	4.3853	-6.94%
2024-05-20	0	12.96	12.94	12.96	12.64	12.96	7,378,703	94,826,126	12.851	4.613	4.605	4.613	4.499	4.613	20,731,953	4.5739	2.21%
2024-05-17	0	12.68	12.66	12.68	12.08	12.98	7,197,572	91,415,060	12.701	4.513	4.506	4.513	4.299	4.620	20,223,029	4.5203	3.76%
2024-05-16	0	12.22	12.22	12.26	12.08	12.56	4,536,561	55,674,369	12.272	4.349	4.349	4.363	4.299	4.470	12,746,382	4.3679	-0.33%
2024-05-14	0	12.26	12.24	12.26	12.04	12.66	6,486,812	80,574,426	12.421	4.363	4.356	4.363	4.285	4.506	18,226,005	4.4208	0.49%
2024-05-13	0	12.20	12.18	12.20	11.80	12.30	3,816,030	46,300,840	12.133	4.342	4.335	4.342	4.200	4.378	10,721,905	4.3183	0.83%
2024-05-10	0	12.10	12.10	12.14	11.78	12.24	5,427,564	65,626,015	12.091	4.307	4.307	4.321	4.193	4.356	15,249,835	4.3034	-0.33%
2024-05-09	0	12.14	12.12	12.14	11.64	12.16	4,417,200	53,072,794	12.015	4.321	4.314	4.321	4.143	4.328	12,411,013	4.2763	4.48%
2024-05-08	0	11.62	11.60	11.62	11.38	11.98	5,409,176	62,820,129	11.614	4.136	4.129	4.136	4.050	4.264	15,198,170	4.1334	-3.01%
2024-05-07	0	11.98	11.94	11.98	11.88	12.12	3,575,505	42,927,246	12.006	4.264	4.250	4.264	4.228	4.314	10,046,102	4.2730	-1.16%
2024-05-06	0	12.12	12.10	12.12	11.92	12.42	5,901,811	71,682,684	12.146	4.314	4.307	4.314	4.242	4.420	16,582,327	4.3228	-1.62%
2024-05-03	0	12.32	12.30	12.32	12.00	12.42	7,335,799	89,547,177	12.207	4.385	4.378	4.385	4.271	4.420	20,611,405	4.3445	2.33%
2024-05-02	0	12.04	12.02	12.04	11.00	12.08	7,162,629	84,523,174	11.801	4.285	4.278	4.285	3.915	4.299	20,124,849	4.1999	8.08%
2024-04-30	0	11.14	11.12	11.14	10.92	11.40	7,631,103	84,370,136	11.056	3.965	3.958	3.965	3.887	4.057	21,441,121	3.9350	-0.71%
2024-04-29	0	11.22	11.22	11.26	11.04	11.58	6,790,955	77,077,447	11.350	3.993	3.993	4.008	3.929	4.121	19,080,556	4.0396	1.63%
2024-04-26	0	11.04	11.04	11.06	10.48	11.12	11,199,162	121,659,344	10.863	3.929	3.929	3.936	3.730	3.958	31,466,302	3.8663	5.34%
2024-04-25	0	10.48	10.48	10.50	10.38	10.76	5,250,819	55,467,953	10.564	3.730	3.730	3.737	3.694	3.830	14,753,234	3.7597	-0.38%
2024-04-24	0	10.52	10.52	10.54	10.26	10.60	4,931,371	51,550,566	10.454	3.744	3.744	3.751	3.652	3.773	13,855,680	3.7205	0.57%
2024-04-23	0	10.46	10.44	10.46	10.18	10.60	4,629,793	48,089,123	10.387	3.723	3.716	3.723	3.623	3.773	13,008,336	3.6968	2.75%
2024-04-22	0	10.18	10.16	10.18	9.880	10.30	4,775,726	48,493,572	10.154	3.623	3.616	3.623	3.516	3.666	13,418,364	3.6140	4.09%
2024-04-19	0	9.780	9.760	9.780	9.640	10.08	6,959,444	68,288,175	9.8123	3.481	3.474	3.481	3.431	3.588	19,553,960	3.4923	-2.98%
2024-04-18	0	10.08	10.06	10.08	9.640	10.30	7,821,533	78,467,002	10.032	3.588	3.580	3.588	3.431	3.666	21,976,173	3.5705	3.38%
2024-04-17	0	9.750	9.740	9.750	9.630	10.06	5,341,300	52,300,423	9.7917	3.470	3.467	3.470	3.427	3.580	15,007,459	3.4850	0.31%
2024-04-16	0	9.720	9.700	9.720	9.680	10.22	7,323,021	72,372,956	9.8829	3.459	3.452	3.459	3.445	3.637	20,575,503	3.5174	-5.63%
2024-04-15	0	10.30	10.30	10.32	10.08	10.40	3,965,260	40,717,255	10.268	3.666	3.666	3.673	3.588	3.701	11,141,197	3.6547	0.19%
2024-04-12	0	10.28	10.28	10.30	10.24	11.06	7,506,803	79,061,305	10.532	3.659	3.659	3.666	3.645	3.936	21,091,876	3.7484	-7.22%
2024-04-11	0	11.08	11.08	11.10	10.88	11.26	4,858,060	53,607,638	11.035	3.943	3.943	3.951	3.872	4.008	13,649,698	3.9274	-2.98%
2024-04-10	0	11.42	11.40	11.42	11.30	11.64	3,612,794	41,422,431	11.465	4.064	4.057	4.064	4.022	4.143	10,150,873	4.0807	0.18%
2024-04-09	0	11.40	11.40	11.42	11.30	11.50	2,856,350	32,529,710	11.389	4.057	4.057	4.064	4.022	4.093	8,025,491	4.0533	2.33%
2024-04-08	0	11.14	11.12	11.14	11.06	11.66	3,735,425	42,372,428	11.343	3.965	3.958	3.965	3.936	4.150	10,495,429	4.0372	0.36%
2024-04-05	0	11.10	11.08	11.10	11.04	11.50	3,140,547	35,060,766	11.164	3.951	3.943	3.951	3.929	4.093	8,824,000	3.9733	-3.48%
2024-04-03	0	11.50	11.48	11.50	11.44	12.32	7,446,200	86,907,899	11.671	4.093	4.086	4.093	4.072	4.385	20,921,599	4.1540	-6.35%
2024-04-02	0	12.28	12.28	12.30	12.00	12.40	4,696,675	57,538,576	12.251	4.371	4.371	4.378	4.271	4.413	13,196,255	4.3602	4.07%
2024-03-28	0	11.80	11.80	11.82	11.74	12.18	3,843,277	45,902,251	11.944	4.200	4.200	4.207	4.178	4.335	10,798,461	4.2508	-0.17%
2024-03-27	0	11.82	11.80	11.82	11.78	12.22	5,062,400	60,458,237	11.943	4.207	4.200	4.207	4.193	4.349	14,223,833	4.2505	-2.96%
2024-03-26	0	12.18	12.16	12.18	12.14	12.60	3,019,765	36,965,150	12.241	4.335	4.328	4.335	4.321	4.484	8,484,638	4.3567	-1.77%
2024-03-25	0	12.40	12.38	12.40	11.98	12.78	4,795,414	59,163,685	12.338	4.413	4.406	4.413	4.264	4.549	13,473,682	4.3911	-3.28%
2024-03-22	0	12.82	12.82	12.84	12.72	13.38	7,510,214	97,746,315	13.015	4.563	4.563	4.570	4.527	4.762	21,101,459	4.6322	-2.44%
2024-03-21	0	13.14	13.14	13.16	12.40	13.46	9,901,150	130,190,698	13.149	4.677	4.677	4.684	4.413	4.791	27,819,276	4.6799	6.83%
2024-03-20	0	12.30	12.30	12.32	11.90	12.36	3,971,500	48,458,083	12.201	4.378	4.378	4.385	4.235	4.399	11,158,729	4.3426	0.99%
2024-03-19	0	12.18	12.18	12.22	12.10	12.50	3,131,141	38,334,116	12.243	4.335	4.335	4.349	4.307	4.449	8,797,572	4.3574	-3.03%
2024-03-18	0	12.56	12.56	12.58	11.62	12.66	6,150,739	75,874,167	12.336	4.470	4.470	4.477	4.136	4.506	17,281,741	4.3904	6.80%
2024-03-15	0	11.76	11.74	11.76	11.54	11.86	3,398,887	39,719,094	11.686	4.185	4.178	4.185	4.107	4.221	9,549,858	4.1591	1.20%
2024-03-14	0	11.62	11.62	11.64	11.52	12.24	3,228,600	38,032,282	11.780	4.136	4.136	4.143	4.100	4.356	9,071,402	4.1925	-2.19%
2024-03-13	0	11.88	11.88	11.90	11.80	12.28	4,126,749	49,546,394	12.006	4.228	4.228	4.235	4.200	4.371	11,594,933	4.2731	-3.41%
2024-03-12	0	12.30	12.28	12.30	11.54	12.30	5,691,407	68,540,273	12.043	4.378	4.371	4.378	4.107	4.378	15,991,155	4.2861	6.03%
2024-03-11	0	11.60	11.58	11.60	11.20	11.66	2,803,900	32,392,704	11.553	4.129	4.121	4.129	3.986	4.150	7,878,122	4.1117	3.76%
2024-03-08	0	11.18	11.16	11.18	11.12	11.48	3,741,548	42,091,296	11.250	3.979	3.972	3.979	3.958	4.086	10,512,633	4.0039	0.00%
2024-03-07	0	11.18	11.16	11.18	11.16	11.50	3,184,988	35,869,333	11.262	3.979	3.972	3.979	3.972	4.093	8,948,866	4.0083	-1.93%
2024-03-06	0	11.40	11.38	11.40	11.06	11.62	4,616,662	52,669,803	11.409	4.057	4.050	4.057	3.936	4.136	12,971,442	4.0604	2.89%
2024-03-05	0	11.08	11.08	11.10	11.08	11.98	7,274,975	82,633,964	11.359	3.943	3.943	3.951	3.943	4.264	20,440,508	4.0427	-9.18%
2024-03-04	0	12.20	12.20	12.22	11.90	12.28	4,173,442	50,678,734	12.143	4.342	4.342	4.349	4.235	4.371	11,726,126	4.3219	1.67%
2024-03-01	0	12.00	12.00	12.02	11.88	12.26	15,927,778	192,678,696	12.097	4.271	4.271	4.278	4.228	4.363	44,752,302	4.3054	-1.15%
2024-02-29	0	12.14	12.14	12.22	11.80	12.42	50,479,194	613,347,843	12.151	4.321	4.321	4.349	4.200	4.420	141,831,467	4.3245	0.00%
2024-02-28	0	12.14	12.12	12.14	12.10	12.68	4,153,480	51,210,768	12.330	4.321	4.314	4.321	4.307	4.513	11,670,039	4.3882	-2.72%
2024-02-27	0	12.48	12.48	12.50	11.80	12.54	4,751,487	58,102,428	12.228	4.442	4.442	4.449	4.200	4.463	13,350,260	4.3522	0.65%
2024-02-26	0	12.40	12.40	12.42	12.32	12.84	4,859,691	60,694,434	12.489	4.413	4.413	4.420	4.385	4.570	13,654,281	4.4451	-2.05%
2024-02-23	0	12.66	12.66	12.68	12.42	12.74	3,198,787	40,258,117	12.585	4.506	4.506	4.513	4.420	4.534	8,987,637	4.4793	-0.31%
2024-02-22	0	12.70	12.68	12.70	12.24	12.72	3,871,000	48,330,455	12.485	4.520	4.513	4.520	4.356	4.527	10,876,354	4.4436	1.60%
2024-02-21	0	12.50	12.50	12.52	11.80	12.76	4,986,158	62,407,627	12.516	4.449	4.449	4.456	4.200	4.541	14,009,616	4.4546	2.80%
2024-02-20	0	12.16	12.14	12.16	11.68	12.20	3,585,900	43,024,842	11.998	4.328	4.321	4.328	4.157	4.342	10,075,309	4.2703	1.16%
2024-02-19	0	12.02	12.00	12.02	11.88	12.30	3,484,350	41,902,765	12.026	4.278	4.271	4.278	4.228	4.378	9,789,983	4.2802	-3.22%
2024-02-16	0	12.42	12.42	12.44	11.00	12.54	5,461,299	66,043,803	12.093	4.420	4.420	4.428	3.915	4.463	15,344,620	4.3040	10.30%
2024-02-15	0	11.26	11.26	11.28	10.82	11.50	4,310,895	48,080,427	11.153	4.008	4.008	4.015	3.851	4.093	12,112,328	3.9695	0.00%
2024-02-14	0	11.26	11.24	11.26	10.60	11.26	4,640,448	51,380,432	11.072	4.008	4.000	4.008	3.773	4.008	13,038,274	3.9407	-0.35%
2024-02-09	0	11.30	11.24	11.30	11.04	11.70	1,473,977	16,542,417	11.223	4.022	4.000	4.022	3.929	4.164	4,141,435	3.9944	-4.07%
2024-02-08	0	11.78	11.76	11.78	11.42	11.94	3,837,380	45,108,511	11.755	4.193	4.185	4.193	4.064	4.250	10,781,892	4.1837	2.08%
2024-02-07	0	11.54	11.52	11.54	11.30	12.18	7,738,861	89,982,372	11.627	4.107	4.100	4.107	4.022	4.335	21,743,889	4.1383	0.35%
2024-02-06	0	11.50	11.46	11.50	10.90	11.50	6,199,756	70,029,931	11.296	4.093	4.079	4.093	3.879	4.093	17,419,464	4.0202	4.74%
2024-02-05	0	10.98	10.96	10.98	10.66	11.18	3,830,184	41,995,462	10.964	3.908	3.901	3.908	3.794	3.979	10,761,674	3.9023	-0.18%
2024-02-02	0	11.00	10.98	11.00	10.94	11.78	4,627,198	52,121,125	11.264	3.915	3.908	3.915	3.894	4.193	13,001,045	4.0090	-1.26%
2024-02-01	0	11.14	11.12	11.14	10.84	11.58	7,145,718	80,460,863	11.260	3.965	3.958	3.965	3.858	4.121	20,077,335	4.0075	-0.36%
2024-01-31	0	11.18	11.16	11.18	10.90	12.26	13,081,825	148,722,836	11.369	3.979	3.972	3.979	3.879	4.363	36,756,023	4.0462	-8.36%
2024-01-30	0	12.20	12.20	12.22	12.16	12.94	4,330,519	53,609,611	12.379	4.342	4.342	4.349	4.328	4.605	12,167,466	4.4060	-5.72%
2024-01-29	0	12.94	12.94	12.96	12.74	13.34	4,030,210	52,113,876	12.931	4.605	4.605	4.613	4.534	4.748	11,323,687	4.6022	-0.31%
2024-01-26	0	12.98	12.92	12.98	12.84	13.68	3,559,770	46,863,472	13.165	4.620	4.598	4.620	4.570	4.869	10,001,891	4.6855	-4.56%
2024-01-25	0	13.60	13.58	13.60	13.32	13.94	5,248,648	71,253,249	13.576	4.840	4.833	4.840	4.741	4.961	14,747,134	4.8317	-2.44%
2024-01-24	0	13.94	13.86	13.94	13.20	13.94	7,518,874	102,096,421	13.579	4.961	4.933	4.961	4.698	4.961	21,125,791	4.8328	3.72%
2024-01-23	0	13.44	13.44	13.46	12.32	13.44	12,719,565	166,449,154	13.086	4.783	4.783	4.791	4.385	4.783	35,738,181	4.6575	5.49%
2024-01-22	0	12.74	12.72	12.74	12.56	14.22	10,195,818	132,833,214	13.028	4.534	4.527	4.534	4.470	5.061	28,647,205	4.6369	-9.52%
2024-01-19	0	14.08	14.06	14.08	13.52	14.28	9,792,724	136,734,365	13.963	5.011	5.004	5.011	4.812	5.082	27,514,631	4.9695	1.73%
2024-01-18	0	13.84	13.82	13.84	13.64	15.10	10,903,300	152,760,670	14.010	4.926	4.919	4.926	4.855	5.374	30,635,018	4.9865	-8.83%
2024-01-17	0	15.18	15.16	15.18	14.90	16.00	6,963,858	105,837,222	15.198	5.403	5.396	5.403	5.303	5.695	19,566,362	5.4091	-5.12%
2024-01-16	0	16.00	15.96	16.00	15.70	16.32	2,956,406	47,071,064	15.922	5.695	5.680	5.695	5.588	5.808	8,306,618	5.6667	-2.20%
2024-01-15	0	16.36	16.34	16.36	16.02	16.38	1,209,957	19,624,186	16.219	5.823	5.816	5.823	5.702	5.830	3,399,618	5.7725	0.74%
2024-01-12	0	16.24	16.22	16.24	16.08	16.54	2,086,729	33,846,747	16.220	5.780	5.773	5.780	5.723	5.887	5,863,086	5.7729	-1.34%
2024-01-11	0	16.46	16.46	16.52	16.30	16.68	2,267,728	37,505,448	16.539	5.858	5.858	5.880	5.801	5.937	6,371,639	5.8863	0.12%
2024-01-10	0	16.44	16.42	16.44	16.20	16.52	2,950,873	48,305,662	16.370	5.851	5.844	5.851	5.766	5.880	8,291,072	5.8262	-0.12%
2024-01-09	0	16.46	16.46	16.48	16.34	16.68	1,854,149	30,525,142	16.463	5.858	5.858	5.865	5.816	5.937	5,209,605	5.8594	-0.36%
2024-01-08	0	16.52	16.52	16.58	16.28	17.00	3,189,802	52,768,820	16.543	5.880	5.880	5.901	5.794	6.050	8,962,391	5.8878	-2.48%
2024-01-05	0	16.94	16.92	16.94	16.86	17.32	1,589,280	26,987,395	16.981	6.029	6.022	6.029	6.001	6.164	4,465,402	6.0437	-1.74%
2024-01-04	0	17.24	17.22	17.24	17.14	17.40	1,398,634	24,137,654	17.258	6.136	6.129	6.136	6.100	6.193	3,929,744	6.1423	-1.71%
2024-01-03	0	17.54	17.48	17.54	17.06	17.58	2,669,706	46,363,093	17.366	6.243	6.221	6.243	6.072	6.257	7,501,077	6.1809	-0.34%
2024-01-02	0	17.60	17.58	17.60	17.42	18.22	1,727,200	30,492,504	17.654	6.264	6.257	6.264	6.200	6.485	4,852,916	6.2833	-0.90%
2023-12-29	0	17.76	17.76	17.78	17.56	18.26	2,895,749	51,867,610	17.912	6.321	6.321	6.328	6.250	6.499	8,136,190	6.3749	1.25%
2023-12-28	0	17.54	17.52	17.54	16.52	17.78	5,237,711	91,025,355	17.379	6.243	6.236	6.243	5.880	6.328	14,716,404	6.1853	5.54%
2023-12-27	0	16.62	16.52	16.62	16.34	16.78	2,773,362	45,777,526	16.506	5.915	5.880	5.915	5.816	5.972	7,792,319	5.8747	0.48%
2023-12-22	0	16.54	16.52	16.54	16.44	16.94	4,071,745	67,773,546	16.645	5.887	5.880	5.887	5.851	6.029	11,440,388	5.9241	-2.25%
2023-12-21	0	16.92	16.92	16.94	16.76	17.08	2,189,041	37,031,316	16.917	6.022	6.022	6.029	5.965	6.079	6,150,552	6.0208	-0.47%
2023-12-20	0	17.00	17.00	17.02	16.88	17.40	4,560,455	77,732,022	17.045	6.050	6.050	6.058	6.008	6.193	12,813,517	6.0664	-2.30%
2023-12-19	0	17.40	17.40	17.42	17.16	17.56	2,196,500	38,092,237	17.342	6.193	6.193	6.200	6.107	6.250	6,171,509	6.1723	-0.91%
2023-12-18	0	17.56	17.52	17.56	17.36	17.82	2,571,261	45,137,279	17.555	6.250	6.236	6.250	6.179	6.342	7,224,476	6.2478	-1.79%
2023-12-15	0	17.88	17.88	17.90	17.64	18.46	3,412,342	61,021,211	17.883	6.364	6.364	6.371	6.278	6.570	9,587,662	6.3646	-1.00%
2023-12-14	0	18.06	18.06	18.08	18.00	18.40	3,354,216	60,943,436	18.169	6.428	6.428	6.435	6.406	6.549	9,424,346	6.4666	0.44%
2023-12-13	0	17.98	17.94	17.98	17.82	18.30	1,636,716	29,501,542	18.025	6.399	6.385	6.399	6.342	6.513	4,598,683	6.4152	-0.44%
2023-12-12	0	18.06	18.06	18.08	17.98	18.46	2,601,262	47,256,429	18.167	6.428	6.428	6.435	6.399	6.570	7,308,770	6.4657	-0.88%
2023-12-11	0	18.22	18.20	18.22	17.50	18.32	5,081,086	91,718,374	18.051	6.485	6.478	6.485	6.228	6.520	14,276,335	6.4245	0.55%
2023-12-08	0	18.12	18.12	18.14	18.00	18.74	8,471,840	154,620,335	18.251	6.449	6.449	6.456	6.406	6.670	23,803,341	6.4957	0.22%
2023-12-07	0	18.08	18.08	18.10	17.24	18.18	4,385,019	78,541,898	17.911	6.435	6.435	6.442	6.136	6.470	12,320,594	6.3748	3.55%
2023-12-06	0	17.46	17.46	17.48	17.30	17.76	2,551,502	44,638,237	17.495	6.214	6.214	6.221	6.157	6.321	7,168,959	6.2266	-0.91%
2023-12-05	0	17.62	17.60	17.62	17.00	17.68	4,075,526	71,186,330	17.467	6.271	6.264	6.271	6.050	6.292	11,451,011	6.2166	3.77%
2023-12-04	0	16.98	16.96	16.98	16.76	17.46	3,107,160	52,945,150	17.040	6.043	6.036	6.043	5.965	6.214	8,730,192	6.0646	-1.51%
2023-12-01	0	17.24	17.22	17.24	17.02	17.56	3,941,758	67,921,686	17.231	6.136	6.129	6.136	6.058	6.250	11,075,163	6.1328	-1.26%
2023-11-30	0	17.46	17.46	17.48	17.10	18.06	9,509,158	165,640,381	17.419	6.214	6.214	6.221	6.086	6.428	26,717,895	6.1996	-2.35%
2023-11-29	0	17.88	17.82	17.88	17.62	18.12	3,783,262	67,410,296	17.818	6.364	6.342	6.364	6.271	6.449	10,629,837	6.3416	-1.32%
2023-11-28	0	18.12	18.10	18.12	17.64	18.32	2,829,140	51,166,812	18.086	6.449	6.442	6.449	6.278	6.520	7,949,039	6.4369	0.22%
2023-11-27	0	18.08	18.04	18.08	18.00	18.38	1,633,948	29,632,079	18.135	6.435	6.421	6.435	6.406	6.542	4,590,906	6.4545	0.22%
2023-11-24	0	18.04	18.04	18.06	17.88	18.32	1,890,265	34,081,770	18.030	6.421	6.421	6.428	6.364	6.520	5,311,080	6.4171	-1.96%
2023-11-23	0	18.40	18.36	18.40	17.82	18.42	1,743,700	31,617,701	18.133	6.549	6.535	6.549	6.342	6.556	4,899,276	6.4535	1.43%
2023-11-22	0	18.14	18.14	18.16	17.80	18.26	2,874,772	51,796,531	18.018	6.456	6.456	6.463	6.335	6.499	8,077,251	6.4126	-0.66%
2023-11-21	0	18.26	18.24	18.26	18.18	19.00	4,036,125	74,530,038	18.466	6.499	6.492	6.499	6.470	6.762	11,340,306	6.5721	-3.59%
2023-11-20	0	18.94	18.92	18.94	18.24	18.98	3,650,095	68,723,027	18.828	6.741	6.734	6.741	6.492	6.755	10,255,677	6.7010	2.49%
2023-11-17	0	18.48	18.48	18.50	18.00	18.92	2,285,013	41,999,155	18.380	6.577	6.577	6.584	6.406	6.734	6,420,204	6.5417	-1.81%
2023-11-16	0	18.82	18.74	18.82	18.52	19.10	1,928,252	36,127,719	18.736	6.698	6.670	6.698	6.591	6.798	5,417,813	6.6683	-0.42%
2023-11-15	0	18.90	18.90	18.94	18.86	19.40	3,581,111	68,026,643	18.996	6.727	6.727	6.741	6.712	6.905	10,061,853	6.7608	0.96%
2023-11-14	0	18.72	18.68	18.72	18.46	19.10	1,295,320	24,246,977	18.719	6.663	6.648	6.663	6.570	6.798	3,639,463	6.6622	0.43%
2023-11-13	0	18.64	18.64	18.66	18.16	18.82	1,438,018	26,656,055	18.537	6.634	6.634	6.641	6.463	6.698	4,040,401	6.5974	1.30%
2023-11-10	0	18.40	18.40	18.42	18.12	18.48	1,500,406	27,501,983	18.330	6.549	6.549	6.556	6.449	6.577	4,215,693	6.5237	-0.33%
2023-11-09	0	18.46	18.44	18.46	18.20	18.86	2,099,948	38,792,811	18.473	6.570	6.563	6.570	6.478	6.712	5,900,227	6.5748	-0.97%
2023-11-08	0	18.64	18.62	18.64	18.02	18.72	2,102,486	39,026,902	18.562	6.634	6.627	6.634	6.413	6.663	5,907,358	6.6065	1.86%
2023-11-07	0	18.30	18.28	18.30	18.10	18.90	4,776,335	88,331,920	18.494	6.513	6.506	6.513	6.442	6.727	13,420,076	6.5821	-3.17%
2023-11-06	0	18.90	18.88	18.90	18.64	19.18	4,185,775	79,211,859	18.924	6.727	6.720	6.727	6.634	6.826	11,760,778	6.7353	1.39%
2023-11-03	0	18.64	18.64	18.66	18.30	18.98	1,953,592	36,599,137	18.734	6.634	6.634	6.641	6.513	6.755	5,489,010	6.6677	1.75%
2023-11-02	0	18.32	18.30	18.32	18.06	18.56	2,066,310	37,902,837	18.343	6.520	6.513	6.520	6.428	6.606	5,805,714	6.5285	0.33%
2023-11-01	0	18.26	18.24	18.26	17.42	18.60	2,110,033	38,653,741	18.319	6.499	6.492	6.499	6.200	6.620	5,928,563	6.5199	-0.22%
2023-10-31	0	18.30	18.26	18.30	18.04	18.52	1,997,477	36,651,759	18.349	6.513	6.499	6.513	6.421	6.591	5,612,314	6.5306	-0.44%
2023-10-30	0	18.38	18.36	18.38	17.64	18.54	2,691,000	49,340,909	18.336	6.542	6.535	6.542	6.278	6.599	7,560,907	6.5258	2.00%
2023-10-27	0	18.02	17.98	18.02	17.48	18.16	2,174,349	38,916,041	17.898	6.413	6.399	6.413	6.221	6.463	6,109,272	6.3700	3.09%
2023-10-26	0	17.48	17.48	17.58	17.22	17.60	2,064,411	36,021,700	17.449	6.221	6.221	6.257	6.129	6.264	5,800,379	6.2102	-0.23%
2023-10-25	0	17.52	17.52	17.56	17.30	17.68	3,500,801	61,259,163	17.499	6.236	6.236	6.250	6.157	6.292	9,836,206	6.2279	1.62%
2023-10-24	0	17.24	17.24	17.26	16.90	17.44	3,944,409	68,035,762	17.249	6.136	6.136	6.143	6.015	6.207	11,082,612	6.1390	-0.81%
2023-10-20	0	17.38	17.38	17.40	16.66	17.46	3,236,751	55,740,808	17.221	6.186	6.186	6.193	5.929	6.214	9,094,304	6.1292	2.60%
2023-10-19	0	16.94	16.94	16.96	16.90	17.60	3,474,620	59,497,938	17.124	6.029	6.029	6.036	6.015	6.264	9,762,645	6.0944	-4.08%
2023-10-18	0	17.66	17.66	17.68	17.50	17.96	2,028,471	35,868,567	17.683	6.285	6.285	6.292	6.228	6.392	5,699,398	6.2934	-1.45%
2023-10-17	0	17.92	17.88	17.92	17.84	18.14	1,175,399	21,124,924	17.973	6.378	6.364	6.378	6.349	6.456	3,302,520	6.3966	0.22%
2023-10-16	0	17.88	17.86	17.88	17.72	18.36	2,544,830	45,642,738	17.935	6.364	6.357	6.364	6.307	6.535	7,150,213	6.3834	-2.83%
2023-10-13	0	18.40	18.34	18.40	18.22	18.62	1,112,162	20,501,997	18.434	6.549	6.527	6.549	6.485	6.627	3,124,843	6.5610	-1.60%
2023-10-12	0	18.70	18.68	18.70	18.32	19.02	2,642,904	49,082,587	18.571	6.656	6.648	6.656	6.520	6.769	7,425,771	6.6098	-0.43%
2023-10-11	0	18.78	18.76	18.78	18.50	19.10	3,399,016	63,786,042	18.766	6.684	6.677	6.684	6.584	6.798	9,550,220	6.6790	2.07%
2023-10-10	0	18.40	18.38	18.42	18.34	19.00	1,814,984	33,772,146	18.607	6.549	6.542	6.556	6.527	6.762	5,099,563	6.6226	-0.86%
2023-10-09	0	18.56	18.50	18.56	18.34	18.80	1,611,410	29,889,743	18.549	6.606	6.584	6.606	6.527	6.691	4,527,581	6.6017	-0.11%
2023-10-06	0	18.58	18.52	18.58	18.00	18.80	2,956,400	54,876,734	18.562	6.613	6.591	6.613	6.406	6.691	8,306,601	6.6064	3.80%
2023-10-05	0	17.90	17.90	17.92	17.68	18.20	1,001,713	17,991,216	17.960	6.371	6.371	6.378	6.292	6.478	2,814,515	6.3923	0.00%
2023-10-04	0	17.90	17.86	17.90	17.64	18.06	1,051,408	18,854,747	17.933	6.371	6.357	6.371	6.278	6.428	2,954,143	6.3825	-0.56%
2023-10-03	0	18.00	17.92	18.00	17.54	18.04	1,515,018	27,022,885	17.837	6.406	6.378	6.406	6.243	6.421	4,256,748	6.3482	-1.53%
2023-09-29	0	18.28	18.26	18.28	17.68	18.52	2,010,418	36,653,404	18.232	6.506	6.499	6.506	6.292	6.591	5,648,674	6.4889	3.39%
2023-09-28	0	17.68	17.62	17.68	17.44	17.94	2,409,018	42,452,567	17.622	6.292	6.271	6.292	6.207	6.385	6,768,621	6.2720	-1.01%
2023-09-27	0	17.86	17.84	17.86	17.68	18.12	2,162,029	38,725,441	17.912	6.357	6.349	6.357	6.292	6.449	6,074,656	6.3749	-0.22%
2023-09-26	0	17.90	17.88	17.90	17.78	18.16	2,684,072	48,185,213	17.952	6.371	6.364	6.371	6.328	6.463	7,541,441	6.3894	-0.67%
2023-09-25	0	18.02	18.02	18.08	17.92	18.32	1,263,160	22,894,828	18.125	6.413	6.413	6.435	6.378	6.520	3,549,103	6.4509	-1.53%
2023-09-22	0	18.30	18.28	18.30	17.58	18.32	1,989,197	35,889,712	18.042	6.513	6.506	6.513	6.257	6.520	5,589,050	6.4214	2.01%
2023-09-21	0	17.94	17.92	17.94	17.70	18.34	2,537,160	45,420,171	17.902	6.385	6.378	6.385	6.300	6.527	7,128,662	6.3715	-2.18%
2023-09-20	0	18.34	18.34	18.36	18.28	18.64	1,296,522	23,890,547	18.427	6.527	6.527	6.535	6.506	6.634	3,642,840	6.5582	-1.29%
2023-09-19	0	18.58	18.56	18.58	18.28	18.64	1,032,726	19,078,699	18.474	6.613	6.606	6.613	6.506	6.634	2,901,652	6.5751	0.54%
2023-09-18	0	18.48	18.48	18.50	18.30	18.90	1,408,882	26,145,258	18.557	6.577	6.577	6.584	6.513	6.727	3,958,538	6.6048	-0.75%
2023-09-15	0	18.62	18.58	18.62	18.22	18.78	1,909,938	35,504,020	18.589	6.627	6.613	6.627	6.485	6.684	5,366,356	6.6160	0.87%
2023-09-14	0	18.46	18.46	18.48	18.44	18.94	1,643,733	30,520,580	18.568	6.570	6.570	6.577	6.563	6.741	4,618,399	6.6085	-2.02%
2023-09-13	0	18.84	18.80	18.84	18.72	19.22	2,071,449	39,100,326	18.876	6.705	6.691	6.705	6.663	6.841	5,820,153	6.7181	-0.84%
2023-09-12	0	19.00	18.98	19.00	18.74	19.20	1,605,558	30,520,541	19.009	6.762	6.755	6.762	6.670	6.833	4,511,139	6.7656	-0.73%
2023-09-11	0	19.14	19.12	19.14	18.28	19.34	2,390,253	45,133,523	18.882	6.812	6.805	6.812	6.506	6.883	6,715,897	6.7204	2.57%
2023-09-07	0	18.66	18.66	18.68	18.48	18.96	2,305,508	43,041,239	18.669	6.641	6.641	6.648	6.577	6.748	6,477,789	6.6444	-1.58%
2023-09-06	0	18.96	18.96	18.98	18.72	19.66	3,753,000	71,509,941	19.054	6.748	6.748	6.755	6.663	6.997	10,544,810	6.7815	-3.56%
2023-09-05	0	19.66	19.64	19.66	19.50	20.05	1,934,314	38,208,215	19.753	6.997	6.990	6.997	6.940	7.136	5,434,845	7.0302	-1.21%
2023-09-04	0	19.90	19.90	19.92	19.70	20.20	3,505,026	69,779,641	19.908	7.083	7.083	7.090	7.011	7.189	9,848,077	7.0856	1.74%
2023-08-31	0	19.56	19.56	19.58	19.34	19.98	3,399,050	66,756,405	19.640	6.962	6.962	6.969	6.883	7.111	9,550,316	6.9900	0.10%
2023-08-30	0	19.54	19.52	19.54	19.26	19.74	3,881,380	75,628,575	19.485	6.954	6.947	6.954	6.855	7.026	10,905,519	6.9349	-0.51%
2023-08-29	0	19.64	19.62	19.64	18.94	19.70	3,845,770	74,969,139	19.494	6.990	6.983	6.990	6.741	7.011	10,805,466	6.9381	2.61%
2023-08-28	0	19.14	19.14	19.16	18.62	19.36	5,668,543	108,225,356	19.092	6.812	6.812	6.819	6.627	6.890	15,926,914	6.7951	3.80%
2023-08-25	0	18.44	18.42	18.44	17.38	18.70	7,004,600	128,947,898	18.409	6.563	6.556	6.563	6.186	6.656	19,680,835	6.5520	5.61%
2023-08-24	0	17.46	17.44	17.46	16.84	17.54	4,554,320	78,952,901	17.336	6.214	6.207	6.214	5.994	6.243	12,796,280	6.1700	3.68%
2023-08-23	0	16.84	16.82	16.84	16.52	16.84	2,715,703	45,373,337	16.708	5.994	5.986	5.994	5.880	5.994	7,630,315	5.9465	0.72%
2023-08-22	0	16.72	16.70	16.72	16.38	17.08	3,761,000	62,841,909	16.709	5.951	5.944	5.951	5.830	6.079	10,567,287	5.9468	-0.71%
2023-08-21	0	16.84	16.82	16.84	16.82	17.46	7,628,176	129,896,652	17.029	5.994	5.986	5.994	5.986	6.214	21,432,897	6.0606	-3.66%
2023-08-18	0	17.48	17.48	17.52	17.34	18.78	10,248,601	181,127,211	17.673	6.221	6.221	6.236	6.171	6.684	28,795,510	6.2901	-6.92%
2023-08-17	0	18.78	18.76	18.78	18.26	19.32	8,355,600	156,361,495	18.713	6.684	6.677	6.684	6.499	6.876	23,476,742	6.6603	-2.80%
2023-08-16	0	19.32	19.32	19.34	19.18	19.82	3,632,177	70,461,008	19.399	6.876	6.876	6.883	6.826	7.054	10,205,333	6.9043	-2.82%
2023-08-15	0	19.88	19.86	19.88	19.38	20.00	2,578,679	50,875,894	19.729	7.075	7.068	7.075	6.898	7.118	7,245,318	7.0219	0.30%
2023-08-14	0	19.82	19.82	19.84	19.42	19.90	2,323,118	45,687,335	19.666	7.054	7.054	7.061	6.912	7.083	6,527,268	6.9995	-1.15%
2023-08-11	0	20.05	19.98	20.05	19.82	20.75	1,857,819	37,234,527	20.042	7.136	7.111	7.136	7.054	7.385	5,219,917	7.1332	-1.96%
2023-08-10	0	20.45	20.45	20.50	20.10	20.65	1,102,679	22,465,502	20.374	7.278	7.278	7.296	7.154	7.350	3,098,199	7.2511	0.00%
2023-08-09	0	20.45	20.40	20.45	19.98	20.75	2,620,702	53,481,909	20.407	7.278	7.261	7.278	7.111	7.385	7,363,390	7.2632	0.49%
2023-08-08	0	20.35	20.30	20.35	19.96	20.55	2,513,227	50,960,898	20.277	7.243	7.225	7.243	7.104	7.314	7,061,418	7.2168	-0.49%
2023-08-07	0	20.45	20.40	20.45	20.00	20.60	1,370,500	27,894,240	20.353	7.278	7.261	7.278	7.118	7.332	3,850,696	7.2439	-0.73%
2023-08-04	0	20.60	20.55	20.60	20.30	20.95	2,082,501	42,974,832	20.636	7.332	7.314	7.332	7.225	7.456	5,851,206	7.3446	1.98%
2023-08-03	0	20.20	20.15	20.20	19.70	20.30	2,047,600	41,045,637	20.046	7.189	7.172	7.189	7.011	7.225	5,753,145	7.1345	0.75%
2023-08-02	0	20.05	20.00	20.05	19.78	20.70	3,741,064	75,113,524	20.078	7.136	7.118	7.136	7.040	7.367	10,511,273	7.1460	-2.91%
2023-08-01	0	20.65	20.65	20.70	20.35	21.55	6,396,892	134,490,288	21.024	7.350	7.350	7.367	7.243	7.670	17,973,357	7.4828	0.98%
2023-07-31	0	20.45	20.45	20.50	20.15	21.05	6,888,444	141,762,717	20.580	7.278	7.278	7.296	7.172	7.492	19,354,471	7.3245	2.00%
2023-07-28	0	20.05	20.00	20.05	19.46	20.15	3,715,405	74,180,683	19.966	7.136	7.118	7.136	6.926	7.172	10,439,179	7.1060	1.88%
2023-07-27	0	19.68	19.68	19.70	19.14	19.74	3,314,781	64,735,234	19.529	7.004	7.004	7.011	6.812	7.026	9,313,545	6.9507	2.29%
2023-07-26	0	19.24	19.22	19.24	18.96	19.30	1,525,700	29,262,492	19.180	6.848	6.841	6.848	6.748	6.869	4,286,762	6.8262	0.52%
2023-07-25	0	19.14	19.10	19.14	18.74	19.44	3,097,179	59,091,263	19.079	6.812	6.798	6.812	6.670	6.919	8,702,148	6.7904	2.90%
2023-07-24	0	18.60	18.60	18.62	18.28	18.76	1,536,375	28,461,201	18.525	6.620	6.620	6.627	6.506	6.677	4,316,755	6.5932	-0.53%
2023-07-21	0	18.70	18.70	18.72	18.42	18.88	1,310,893	24,532,606	18.714	6.656	6.656	6.663	6.556	6.720	3,683,218	6.6606	1.08%
2023-07-20	0	18.50	18.50	18.52	18.42	19.06	1,559,647	28,969,920	18.575	6.584	6.584	6.591	6.556	6.784	4,382,143	6.6109	-0.96%
2023-07-19	0	18.68	18.66	18.68	18.32	18.74	2,456,028	45,500,884	18.526	6.648	6.641	6.648	6.520	6.670	6,900,706	6.5937	-1.06%
2023-07-18	0	18.88	18.88	18.90	18.74	19.32	2,412,679	45,511,911	18.864	6.720	6.720	6.727	6.670	6.876	6,778,908	6.7138	-2.28%
2023-07-14	0	19.32	19.32	19.34	19.18	19.56	2,368,892	45,878,807	19.367	6.876	6.876	6.883	6.826	6.962	6,655,879	6.8930	-0.31%
2023-07-13	0	19.38	19.38	19.40	18.84	19.58	4,667,269	90,291,781	19.346	6.898	6.898	6.905	6.705	6.969	13,113,633	6.8853	4.42%
2023-07-12	0	18.56	18.54	18.56	18.34	18.86	2,233,443	41,461,211	18.564	6.606	6.599	6.606	6.527	6.712	6,275,308	6.6070	0.65%
2023-07-11	0	18.44	18.42	18.44	18.30	18.74	2,927,553	54,115,268	18.485	6.563	6.556	6.563	6.513	6.670	8,225,550	6.5789	0.11%
2023-07-10	0	18.42	18.40	18.42	18.36	18.88	2,355,825	43,713,950	18.556	6.556	6.549	6.556	6.535	6.720	6,619,165	6.6041	0.55%
2023-07-07	0	18.32	18.30	18.32	17.78	18.74	7,418,352	134,429,999	18.121	6.520	6.513	6.520	6.328	6.670	20,843,355	6.4495	-2.45%
2023-07-06	0	18.78	18.76	18.78	18.22	19.14	3,688,095	68,743,359	18.639	6.684	6.677	6.684	6.485	6.812	10,362,446	6.6339	-1.98%
2023-07-05	0	19.16	19.14	19.16	18.92	19.26	1,845,548	35,278,338	19.115	6.819	6.812	6.819	6.734	6.855	5,185,439	6.8033	-0.62%
2023-07-04	0	19.28	19.26	19.28	18.72	19.38	2,530,620	48,501,017	19.166	6.862	6.855	6.862	6.663	6.898	7,110,287	6.8212	1.05%
2023-07-03	0	19.08	19.06	19.08	18.76	19.18	2,332,975	44,421,635	19.041	6.791	6.784	6.791	6.677	6.826	6,554,963	6.7768	0.74%
2023-06-30	0	18.94	18.92	18.94	18.78	19.34	2,563,318	48,677,748	18.990	6.741	6.734	6.741	6.684	6.883	7,202,158	6.7588	-1.15%
2023-06-29	0	19.16	19.16	19.18	19.00	19.30	1,609,980	30,805,527	19.134	6.819	6.819	6.826	6.762	6.869	4,523,563	6.8100	-0.93%
2023-06-28	0	19.34	19.32	19.34	18.90	19.36	2,919,329	56,097,921	19.216	6.883	6.876	6.883	6.727	6.890	8,202,443	6.8392	0.21%
2023-06-27	0	19.30	19.26	19.30	18.94	19.44	7,061,521	134,379,469	19.030	6.869	6.855	6.869	6.741	6.919	19,840,766	6.7729	1.90%
2023-06-26	0	18.94	18.92	18.94	18.62	19.02	2,983,178	56,276,035	18.864	6.741	6.734	6.741	6.627	6.769	8,381,840	6.7140	1.07%
2023-06-23	0	18.74	18.74	18.76	18.52	19.12	2,278,838	42,672,995	18.726	6.670	6.670	6.677	6.591	6.805	6,402,855	6.6647	-1.99%
2023-06-21	0	19.12	19.10	19.12	18.62	19.52	4,379,587	83,277,531	19.015	6.805	6.798	6.805	6.627	6.947	12,305,332	6.7676	-3.14%
2023-06-20	0	19.74	19.72	19.74	19.54	20.25	3,903,776	77,066,909	19.742	7.026	7.019	7.026	6.954	7.207	10,968,445	7.0262	-3.00%
2023-06-19	0	20.35	20.35	20.40	19.84	20.60	3,765,034	76,124,354	20.219	7.243	7.243	7.261	7.061	7.332	10,578,622	7.1961	-2.63%
2023-06-16	0	20.90	20.90	20.95	20.60	21.30	13,296,831	278,458,621	20.942	7.439	7.439	7.456	7.332	7.581	37,360,126	7.4534	1.46%
2023-06-15	0	20.60	20.60	20.65	20.00	20.80	5,265,844	107,657,937	20.445	7.332	7.332	7.350	7.118	7.403	14,795,450	7.2764	3.94%
2023-06-14	0	19.82	19.82	19.84	19.66	20.15	2,021,102	40,205,564	19.893	7.054	7.054	7.061	6.997	7.172	5,678,693	7.0801	0.71%
2023-06-13	0	19.68	19.68	19.70	19.12	19.88	3,143,880	61,779,238	19.651	7.004	7.004	7.011	6.805	7.075	8,833,364	6.9939	1.44%
2023-06-12	0	19.40	19.40	19.44	18.88	19.54	3,013,687	58,072,538	19.270	6.905	6.905	6.919	6.720	6.954	8,467,561	6.8582	-0.82%
2023-06-09	0	19.56	19.56	19.58	19.00	19.90	4,545,991	88,526,311	19.473	6.962	6.962	6.969	6.762	7.083	12,772,878	6.9308	-0.61%
2023-06-08	0	19.68	19.66	19.68	19.34	19.88	2,104,875	41,288,708	19.616	7.004	6.997	7.004	6.883	7.075	5,914,070	6.9814	0.61%
2023-06-07	0	19.56	19.54	19.56	19.24	19.82	2,832,505	55,439,847	19.573	6.962	6.954	6.962	6.848	7.054	7,958,494	6.9661	0.10%
2023-06-06	0	19.54	19.54	19.56	19.42	20.15	2,957,924	58,102,337	19.643	6.954	6.954	6.962	6.912	7.172	8,310,883	6.9911	-2.10%
2023-06-05	0	19.96	19.94	19.96	19.64	20.15	4,183,999	83,355,205	19.922	7.104	7.097	7.104	6.990	7.172	11,755,788	7.0906	0.50%
2023-06-02	0	19.86	19.84	19.86	19.18	20.15	12,166,844	241,442,215	19.844	7.068	7.061	7.068	6.826	7.172	34,185,200	7.0628	4.64%
2023-06-01	0	18.98	18.96	18.98	17.92	19.34	10,506,178	198,352,332	18.880	6.755	6.748	6.755	6.378	6.883	29,519,224	6.7194	5.09%
2023-05-31	0	18.06	18.04	18.06	17.64	18.20	13,781,005	247,868,113	17.986	6.428	6.421	6.428	6.278	6.478	38,720,510	6.4015	-1.85%
2023-05-30	0	18.40	18.38	18.40	17.76	18.56	5,541,112	101,000,652	18.228	6.549	6.542	6.549	6.321	6.606	15,568,871	6.4873	3.60%
2023-05-29	0	17.76	17.76	17.78	17.44	18.14	2,762,180	49,080,285	17.769	6.321	6.321	6.328	6.207	6.456	7,760,901	6.3240	-0.56%
2023-05-25	0	17.86	17.84	17.86	17.58	18.14	3,996,136	71,222,742	17.823	6.357	6.349	6.357	6.257	6.456	11,227,949	6.3433	-2.30%
2023-05-24	0	18.28	18.24	18.28	18.12	18.48	2,965,100	54,208,261	18.282	6.506	6.492	6.506	6.449	6.577	8,331,046	6.5068	-1.19%
2023-05-23	0	18.50	18.50	18.54	18.38	18.82	3,318,450	61,757,305	18.610	6.584	6.584	6.599	6.542	6.698	9,323,854	6.6236	0.33%
2023-05-22	0	18.44	18.40	18.44	17.96	18.52	3,102,225	56,971,604	18.365	6.563	6.549	6.563	6.392	6.591	8,716,326	6.5362	2.10%
2023-05-19	0	18.06	18.04	18.06	17.92	18.34	2,166,300	39,113,830	18.056	6.428	6.421	6.428	6.378	6.527	6,086,656	6.4262	-1.85%
2023-05-18	0	18.40	18.36	18.40	18.28	18.78	1,951,412	35,966,399	18.431	6.549	6.535	6.549	6.506	6.684	5,482,885	6.5598	-0.43%
2023-05-17	0	18.48	18.42	18.48	18.40	19.10	3,155,450	59,031,212	18.708	6.577	6.556	6.577	6.549	6.798	8,865,873	6.6583	-3.14%
2023-05-16	0	19.08	19.06	19.08	18.90	19.58	2,683,043	51,430,165	19.169	6.791	6.784	6.791	6.727	6.969	7,538,550	6.8223	0.74%
2023-05-15	0	18.94	18.92	18.94	18.46	19.18	3,912,180	74,092,599	18.939	6.741	6.734	6.741	6.570	6.826	10,992,058	6.7406	2.71%
2023-05-12	0	18.44	18.44	18.46	18.16	19.04	4,057,966	74,806,469	18.434	6.563	6.563	6.570	6.463	6.777	11,401,673	6.5610	-1.18%
2023-05-11	0	18.66	18.66	18.68	18.34	18.98	3,038,309	56,445,792	18.578	6.641	6.641	6.648	6.527	6.755	8,536,741	6.6121	-0.11%
2023-05-10	0	18.68	18.68	18.70	18.34	18.92	3,263,001	60,728,305	18.611	6.648	6.648	6.656	6.527	6.734	9,168,059	6.6239	-1.58%
2023-05-09	0	18.98	18.92	18.98	18.80	19.66	5,288,929	100,695,416	19.039	6.755	6.734	6.755	6.691	6.997	14,860,312	6.7761	-3.46%
2023-05-08	0	19.66	19.64	19.66	19.50	20.20	2,489,670	48,941,467	19.658	6.997	6.990	6.997	6.940	7.189	6,995,230	6.9964	-0.71%
2023-05-05	0	19.80	19.78	19.80	19.32	20.15	3,405,639	67,661,794	19.868	7.047	7.040	7.047	6.876	7.172	9,568,829	7.0711	2.17%
2023-05-04	0	19.38	19.36	19.38	19.08	19.70	2,549,767	49,309,718	19.339	6.898	6.890	6.898	6.791	7.011	7,164,084	6.8829	0.21%
2023-05-03	0	19.34	19.32	19.34	18.82	19.46	2,602,302	49,672,317	19.088	6.883	6.876	6.883	6.698	6.926	7,311,692	6.7935	-1.53%
2023-05-02	0	19.64	19.64	19.66	19.32	20.30	2,225,284	43,927,230	19.740	6.990	6.990	6.997	6.876	7.225	6,252,384	7.0257	0.61%
2023-04-28	0	19.52	19.52	19.60	19.44	19.84	2,545,666	49,933,993	19.615	6.947	6.947	6.976	6.919	7.061	7,152,562	6.9813	0.10%
2023-04-27	0	19.50	19.48	19.50	18.92	19.60	3,305,059	64,035,546	19.375	6.940	6.933	6.940	6.734	6.976	9,286,229	6.8958	1.56%
2023-04-26	0	19.20	19.16	19.20	18.78	19.46	2,830,404	54,242,203	19.164	6.833	6.819	6.833	6.684	6.926	7,952,590	6.8207	1.16%
2023-04-25	0	18.98	18.98	19.02	18.54	19.26	3,829,598	72,067,235	18.818	6.755	6.755	6.769	6.599	6.855	10,760,027	6.6977	-1.04%
2023-04-24	0	19.18	19.18	19.20	18.74	19.72	4,376,033	84,284,928	19.261	6.826	6.826	6.833	6.670	7.019	12,295,346	6.8550	1.05%
2023-04-21	0	18.98	18.96	18.98	18.88	19.62	5,527,904	105,502,044	19.085	6.755	6.748	6.755	6.720	6.983	15,531,760	6.7927	-3.56%
2023-04-20	0	19.68	19.64	19.68	19.36	19.74	2,515,623	49,135,019	19.532	7.004	6.990	7.004	6.890	7.026	7,068,150	6.9516	0.20%
2023-04-19	0	19.64	19.64	19.66	19.44	20.20	3,121,310	61,404,098	19.673	6.990	6.990	6.997	6.919	7.189	8,769,949	7.0016	-2.04%
2023-04-18	0	20.05	20.00	20.05	19.80	20.30	1,895,794	38,047,816	20.070	7.136	7.118	7.136	7.047	7.225	5,326,615	7.1430	0.25%
2023-04-17	0	20.00	19.98	20.00	19.48	20.10	2,860,977	56,751,052	19.836	7.118	7.111	7.118	6.933	7.154	8,038,491	7.0599	1.21%
2023-04-14	0	19.76	19.76	19.78	19.54	20.15	4,351,986	86,022,651	19.766	7.033	7.033	7.040	6.954	7.172	12,227,782	7.0350	-1.10%
2023-04-13	0	19.98	19.96	19.98	19.40	20.05	3,858,137	76,336,817	19.786	7.111	7.104	7.111	6.905	7.136	10,840,213	7.0420	-0.84%
2023-04-12	0	20.15	20.10	20.15	19.86	20.75	4,325,373	87,060,908	20.128	7.172	7.154	7.172	7.068	7.385	12,153,007	7.1637	-2.18%
2023-04-11	0	20.60	20.60	20.65	19.90	20.75	5,827,320	118,998,205	20.421	7.332	7.332	7.350	7.083	7.385	16,373,030	7.2679	3.73%
2023-04-06	0	19.86	19.86	19.90	19.12	19.96	4,754,736	93,081,630	19.577	7.068	7.068	7.083	6.805	7.104	13,359,389	6.9675	0.81%
2023-04-04	0	19.70	19.68	19.70	19.18	20.00	5,909,884	115,473,584	19.539	7.011	7.004	7.011	6.826	7.118	16,605,010	6.9541	-1.01%
2023-04-03	0	19.90	19.88	19.90	19.50	20.10	4,390,800	86,807,716	19.770	7.083	7.075	7.083	6.940	7.154	12,336,837	7.0365	0.20%
2023-03-31	0	19.86	19.86	19.88	19.82	21.25	9,990,969	201,038,435	20.122	7.068	7.068	7.075	7.054	7.563	28,071,641	7.1616	-4.52%
2023-03-30	0	20.80	20.75	20.80	20.50	21.65	7,553,106	157,452,234	20.846	7.403	7.385	7.403	7.296	7.705	21,221,973	7.4193	-2.58%
2023-03-29	0	21.35	21.35	21.40	21.15	22.20	5,995,015	129,074,128	21.530	7.599	7.599	7.616	7.527	7.901	16,844,203	7.6628	0.71%
2023-03-28	0	21.20	21.15	21.20	20.95	21.95	5,101,500	108,298,845	21.229	7.545	7.527	7.545	7.456	7.812	14,333,692	7.5555	-1.40%
2023-03-27	0	21.50	21.50	21.55	21.45	22.40	8,629,216	187,687,072	21.750	7.652	7.652	7.670	7.634	7.972	24,245,521	7.7411	-4.02%
2023-03-24	0	22.40	22.35	22.40	21.30	22.85	18,808,204	419,520,804	22.305	7.972	7.955	7.972	7.581	8.133	52,845,439	7.9386	6.16%
2023-03-23	0	21.10	21.10	21.15	20.00	21.20	8,144,758	169,121,224	20.764	7.510	7.510	7.527	7.118	7.545	22,884,339	7.3903	2.93%
2023-03-22	0	20.50	20.50	20.55	20.40	20.95	4,771,248	98,320,997	20.607	7.296	7.296	7.314	7.261	7.456	13,405,783	7.3342	1.23%
2023-03-21	0	20.25	20.25	20.30	19.52	20.50	5,602,277	112,860,442	20.145	7.207	7.207	7.225	6.947	7.296	15,740,726	7.1700	3.85%
2023-03-20	0	19.50	19.50	19.64	19.38	20.55	8,353,300	164,294,568	19.668	6.940	6.940	6.990	6.898	7.314	23,470,279	7.0001	-4.65%
2023-03-17	0	20.45	20.45	20.55	19.92	21.10	9,515,420	194,317,729	20.421	7.278	7.278	7.314	7.090	7.510	26,735,490	7.2682	0.00%
2023-03-16	0	20.45	20.45	20.50	19.74	21.10	14,632,476	301,033,433	20.573	7.278	7.278	7.296	7.026	7.510	41,112,890	7.3221	1.49%
2023-03-15	0	20.15	20.10	20.15	18.52	20.30	18,859,685	372,645,782	19.759	7.172	7.154	7.172	6.591	7.225	52,990,085	7.0324	10.35%
2023-03-14	0	18.26	18.24	18.26	17.70	19.18	15,302,197	283,757,943	18.544	6.499	6.492	6.499	6.300	6.826	42,994,606	6.5998	2.70%
2023-03-13	0	17.78	17.76	17.78	17.30	18.04	8,636,938	153,555,155	17.779	6.328	6.321	6.328	6.157	6.421	24,267,218	6.3277	0.45%
2023-03-10	0	17.70	17.68	17.70	17.42	17.90	13,214,429	233,255,711	17.652	6.300	6.292	6.300	6.200	6.371	37,128,601	6.2824	-1.99%
2023-03-09	0	18.06	18.06	18.08	17.94	18.50	4,604,290	83,333,144	18.099	6.428	6.428	6.435	6.385	6.584	12,936,680	6.4416	-1.20%
2023-03-08	0	18.28	18.26	18.28	18.04	18.36	4,415,799	80,361,908	18.199	6.506	6.499	6.506	6.421	6.535	12,407,077	6.4771	-2.25%
2023-03-07	0	18.70	18.68	18.70	18.46	19.34	5,551,649	104,212,360	18.771	6.656	6.648	6.656	6.570	6.883	15,598,476	6.6809	-0.85%
2023-03-06	0	18.86	18.86	18.88	18.54	19.22	7,558,176	142,510,996	18.855	6.712	6.712	6.720	6.599	6.841	21,236,218	6.7108	-1.67%
2023-03-03	0	19.18	19.16	19.18	18.88	19.48	5,513,934	105,539,686	19.141	6.826	6.819	6.826	6.720	6.933	15,492,509	6.8123	1.48%
2023-03-02	0	18.90	18.90	18.92	18.60	19.10	6,282,926	118,423,138	18.848	6.727	6.727	6.734	6.620	6.798	17,653,147	6.7083	-1.66%
2023-03-01	0	19.22	19.20	19.22	17.88	19.32	7,812,573	147,219,834	18.844	6.841	6.833	6.841	6.364	6.876	21,950,998	6.7067	7.13%
2023-02-28	0	17.94	17.92	17.94	17.68	18.68	6,662,721	119,948,909	18.003	6.385	6.378	6.385	6.292	6.648	18,720,257	6.4074	-1.86%
2023-02-27	0	18.28	18.28	18.32	18.06	18.84	4,666,419	85,185,225	18.255	6.506	6.506	6.520	6.428	6.705	13,111,244	6.4971	-1.72%
2023-02-24	0	18.60	18.58	18.60	18.52	19.38	8,547,777	160,811,239	18.813	6.620	6.613	6.620	6.591	6.898	24,016,702	6.6958	-4.32%
2023-02-23	0	19.44	19.42	19.44	18.98	19.56	4,396,079	84,826,295	19.296	6.919	6.912	6.919	6.755	6.962	12,351,670	6.8676	1.57%
2023-02-22	0	19.14	19.14	19.22	19.04	19.50	4,429,432	85,144,644	19.222	6.812	6.812	6.841	6.777	6.940	12,445,382	6.8415	-1.44%
2023-02-21	0	19.42	19.42	19.44	19.40	20.30	6,151,443	121,366,595	19.730	6.912	6.912	6.919	6.905	7.225	17,283,719	7.0220	-4.33%
2023-02-20	0	20.30	20.25	20.30	19.40	20.35	11,529,798	230,163,054	19.962	7.225	7.207	7.225	6.905	7.243	32,395,291	7.1048	4.75%
2023-02-17	0	19.38	19.36	19.38	19.14	19.70	5,114,690	99,184,615	19.392	6.898	6.890	6.898	6.812	7.011	14,370,752	6.9018	-0.21%
2023-02-16	0	19.42	19.40	19.42	19.12	20.30	10,469,707	206,913,771	19.763	6.912	6.905	6.912	6.805	7.225	29,416,751	7.0339	1.89%
2023-02-15	0	19.06	19.06	19.08	18.90	19.96	7,568,354	145,097,449	19.172	6.784	6.784	6.791	6.727	7.104	21,264,816	6.8234	-4.32%
2023-02-14	0	19.92	19.92	19.94	19.50	20.15	6,953,944	138,236,786	19.879	7.090	7.090	7.097	6.940	7.172	19,538,507	7.0751	1.22%
2023-02-13	0	19.68	19.68	19.70	19.10	19.86	4,489,058	87,396,026	19.469	7.004	7.004	7.011	6.798	7.068	12,612,913	6.9291	0.72%
2023-02-10	0	19.54	19.54	19.56	19.26	20.20	6,015,615	117,708,827	19.567	6.954	6.954	6.962	6.855	7.189	16,902,082	6.9642	-3.03%
2023-02-09	0	20.15	20.10	20.15	19.52	20.45	8,158,700	163,643,842	20.058	7.172	7.154	7.172	6.947	7.278	22,923,512	7.1387	3.23%
2023-02-08	0	19.52	19.52	19.54	19.36	20.20	7,339,775	144,204,131	19.647	6.947	6.947	6.954	6.890	7.189	20,622,577	6.9925	-1.81%
2023-02-07	0	19.88	19.86	19.88	19.74	20.15	3,770,740	75,004,788	19.891	7.075	7.068	7.075	7.026	7.172	10,594,654	7.0795	0.40%
2023-02-06	0	19.80	19.76	19.80	19.42	20.15	8,553,218	168,440,117	19.693	7.047	7.033	7.047	6.912	7.172	24,031,989	7.0090	-3.88%
2023-02-03	0	20.60	20.60	20.65	20.50	21.15	5,152,446	106,639,118	20.697	7.332	7.332	7.350	7.296	7.527	14,476,835	7.3662	-1.90%
2023-02-02	0	21.00	20.95	21.00	20.90	21.60	5,239,971	110,989,259	21.181	7.474	7.456	7.474	7.439	7.688	14,722,754	7.5386	-0.71%
2023-02-01	0	21.15	21.10	21.15	20.20	21.25	9,525,970	196,976,210	20.678	7.527	7.510	7.527	7.189	7.563	26,765,132	7.3594	1.93%
2023-01-31	0	20.75	20.70	20.75	20.10	21.80	12,849,137	264,351,767	20.574	7.385	7.367	7.385	7.154	7.759	36,102,239	7.3223	-4.16%
2023-01-30	0	21.65	21.60	21.65	21.45	23.75	17,967,499	395,643,471	22.020	7.705	7.688	7.705	7.634	8.453	50,483,309	7.8371	-8.84%
2023-01-27	0	23.75	23.75	23.80	23.05	23.85	6,219,467	145,812,572	23.445	8.453	8.453	8.471	8.204	8.488	17,474,846	8.3441	2.81%
2023-01-26	0	23.10	23.05	23.10	22.35	23.15	6,946,796	159,613,406	22.977	8.222	8.204	8.222	7.955	8.239	19,518,423	8.1776	3.36%
2023-01-20	0	22.35	22.30	22.35	21.60	22.45	4,428,496	97,968,162	22.122	7.955	7.937	7.955	7.688	7.990	12,442,752	7.8735	2.05%
2023-01-19	0	21.90	21.70	21.90	21.30	22.25	6,873,831	149,340,151	21.726	7.794	7.723	7.794	7.581	7.919	19,313,413	7.7325	-2.01%
2023-01-18	0	22.35	22.25	22.35	21.85	22.55	4,832,535	107,011,333	22.144	7.955	7.919	7.955	7.777	8.026	13,577,981	7.8812	-0.67%
2023-01-17	0	22.50	22.45	22.50	22.30	23.00	4,596,712	103,434,146	22.502	8.008	7.990	8.008	7.937	8.186	12,915,389	8.0086	-2.17%
2023-01-16	0	23.00	22.95	23.00	22.55	23.55	5,933,290	136,116,138	22.941	8.186	8.168	8.186	8.026	8.382	16,670,774	8.1650	-0.65%
2023-01-13	0	23.15	23.15	23.20	22.30	23.30	8,026,239	183,966,301	22.921	8.239	8.239	8.257	7.937	8.293	22,551,336	8.1577	3.35%
2023-01-12	0	22.40	22.40	22.45	22.10	23.80	10,062,158	228,066,562	22.666	7.972	7.972	7.990	7.866	8.471	28,271,660	8.0670	-3.45%
2023-01-11	0	23.20	23.15	23.20	23.05	23.75	6,559,122	153,173,578	23.353	8.257	8.239	8.257	8.204	8.453	18,429,175	8.3115	-0.64%
2023-01-10	0	23.35	23.30	23.35	22.65	23.50	7,221,700	167,469,222	23.190	8.310	8.293	8.310	8.061	8.364	20,290,821	8.2534	0.86%
2023-01-09	0	23.15	23.10	23.15	22.35	23.70	11,663,782	269,111,640	23.072	8.239	8.222	8.239	7.955	8.435	32,771,746	8.2117	4.04%
2023-01-06	0	22.25	22.25	22.30	22.10	23.65	14,750,158	332,712,280	22.557	7.919	7.919	7.937	7.866	8.417	41,443,541	8.0281	-3.89%
2023-01-05	0	23.15	23.15	23.20	22.90	24.75	14,267,715	334,476,484	23.443	8.239	8.239	8.257	8.150	8.809	40,088,020	8.3436	-2.53%
2023-01-04	0	23.75	23.75	23.80	21.85	23.85	20,960,380	488,004,304	23.282	8.453	8.453	8.471	7.777	8.488	58,892,411	8.2864	7.95%
2023-01-03	0	22.00	21.95	22.00	20.95	22.15	8,447,963	182,812,646	21.640	7.830	7.812	7.830	7.456	7.883	23,736,254	7.7018	3.29%
2022-12-30	0	21.30	21.30	21.35	21.00	22.05	7,455,683	159,507,543	21.394	7.581	7.581	7.599	7.474	7.848	20,948,244	7.6144	-1.16%
2022-12-29	0	21.55	21.50	21.55	20.90	22.50	10,620,052	227,199,550	21.393	7.670	7.652	7.670	7.439	8.008	29,839,176	7.6141	-2.05%
2022-12-28	0	22.00	22.00	22.05	21.40	22.40	13,005,713	285,376,045	21.942	7.830	7.830	7.848	7.616	7.972	36,542,171	7.8095	-0.68%
2022-12-23	0	22.15	22.10	22.15	21.75	22.90	9,332,040	207,352,268	22.219	7.883	7.866	7.883	7.741	8.150	26,220,247	7.9081	-2.21%
2022-12-22	0	22.65	22.60	22.65	22.35	23.40	12,406,861	282,839,982	22.797	8.061	8.044	8.061	7.955	8.328	34,859,576	8.1137	0.89%
2022-12-21	0	22.45	22.45	22.50	22.25	23.50	13,296,342	301,873,143	22.703	7.990	7.990	8.008	7.919	8.364	37,358,752	8.0804	-1.32%
2022-12-20	0	22.75	22.70	22.75	22.45	23.85	16,035,053	367,585,755	22.924	8.097	8.079	8.097	7.990	8.488	45,053,712	8.1588	-2.57%
2022-12-19	0	23.35	23.30	23.35	23.00	25.90	24,578,912	585,145,305	23.807	8.310	8.293	8.310	8.186	9.218	69,059,406	8.4731	-6.79%
2022-12-16	0	25.05	25.05	25.10	24.25	26.25	16,528,783	416,697,480	25.210	8.916	8.916	8.933	8.631	9.343	46,440,946	8.9726	-0.20%
2022-12-15	0	25.10	25.05	25.10	24.40	26.15	23,386,218	593,160,198	25.364	8.933	8.916	8.933	8.684	9.307	65,708,292	9.0272	-2.52%
2022-12-14	0	25.75	25.75	25.80	24.55	29.20	59,617,179	1,537,434,264	25.788	9.165	9.165	9.182	8.738	10.39	167,506,477	9.1784	-10.28%
2022-12-13	0	28.70	28.70	28.75	28.20	34.20	52,069,143	1,565,948,978	30.074	10.21	10.21	10.23	10.04	12.17	146,298,749	10.704	-8.01%
2022-12-12	0	31.20	31.15	31.20	28.10	33.20	44,094,340	1,337,411,095	30.331	11.10	11.09	11.10	10.00	11.82	123,891,933	10.795	1.30%
2022-12-09	0	30.80	30.75	30.80	29.20	32.00	34,045,533	1,040,220,013	30.554	10.96	10.94	10.96	10.39	11.39	95,657,785	10.874	-2.38%
2022-12-08	0	31.55	31.50	31.55	28.45	31.80	45,304,616	1,366,570,995	30.164	11.23	11.21	11.23	10.13	11.32	127,292,447	10.736	13.29%
2022-12-07	0	27.85	27.80	27.85	27.55	31.95	55,252,545	1,662,738,254	30.093	9.912	9.894	9.912	9.805	11.37	155,243,158	10.711	-3.47%
2022-12-06	0	28.85	28.80	28.85	28.10	33.90	59,439,020	1,795,612,729	30.209	10.27	10.25	10.27	10.00	12.07	167,005,903	10.752	-8.85%
2022-12-05	0	31.65	31.60	31.65	24.20	31.65	70,083,353	1,955,571,616	27.904	11.26	11.25	11.26	8.613	11.26	196,913,302	9.9311	37.91%
2022-12-02	0	22.95	22.95	23.00	19.76	23.30	30,508,349	671,927,906	22.024	8.168	8.168	8.186	7.033	8.293	85,719,354	7.8387	15.44%
2022-12-01	0	19.88	19.84	19.88	19.68	21.65	15,980,948	325,820,222	20.388	7.075	7.061	7.075	7.004	7.705	44,901,693	7.2563	2.16%
2022-11-30	0	19.46	19.44	19.46	18.36	19.48	10,582,707	200,846,328	18.979	6.926	6.919	6.926	6.535	6.933	29,734,248	6.7547	4.74%
2022-11-29	0	18.58	18.56	18.58	17.34	18.82	10,639,652	194,568,524	18.287	6.613	6.606	6.613	6.171	6.698	29,894,246	6.5086	7.40%
2022-11-28	0	17.30	17.30	17.32	16.50	17.48	4,354,597	74,298,912	17.062	6.157	6.157	6.164	5.873	6.221	12,235,118	6.0726	0.00%
2022-11-25	0	17.30	17.28	17.30	17.08	17.86	3,826,618	65,947,155	17.234	6.157	6.150	6.157	6.079	6.357	10,751,654	6.1337	-1.48%
2022-11-24	0	17.56	17.56	17.58	17.44	18.10	3,086,150	54,680,823	17.718	6.250	6.250	6.257	6.207	6.442	8,671,160	6.3061	-1.01%
2022-11-23	0	17.74	17.74	17.76	17.30	18.08	4,276,681	75,643,185	17.687	6.314	6.314	6.321	6.157	6.435	12,016,197	6.2951	-1.77%
2022-11-22	0	18.06	18.00	18.06	17.62	19.02	10,479,849	189,824,180	18.113	6.428	6.406	6.428	6.271	6.769	29,445,247	6.4467	-5.64%
2022-11-21	0	19.14	19.08	19.14	18.08	19.16	8,507,109	159,481,869	18.747	6.812	6.791	6.812	6.435	6.819	23,902,437	6.6722	-2.35%
2022-11-18	0	19.60	19.50	19.60	19.30	20.65	12,607,360	250,212,203	19.847	6.976	6.940	6.976	6.869	7.350	35,422,918	7.0636	-0.51%
2022-11-17	0	19.70	19.68	19.70	18.86	20.10	10,916,995	212,779,424	19.491	7.011	7.004	7.011	6.712	7.154	30,673,497	6.9369	-2.72%
2022-11-16	0	20.25	20.25	20.30	19.28	21.20	28,252,808	579,791,587	20.522	7.207	7.207	7.225	6.862	7.545	79,381,957	7.3038	4.92%
2022-11-15	0	19.30	19.28	19.30	18.20	19.88	17,591,292	338,663,406	19.252	6.869	6.862	6.869	6.478	7.075	49,426,279	6.8519	3.21%
2022-11-14	0	18.70	18.68	18.70	17.02	19.90	31,567,415	591,463,852	18.737	6.656	6.648	6.656	6.058	7.083	88,695,013	6.6685	12.79%
2022-11-11	0	16.58	16.58	16.60	16.20	17.10	12,581,179	207,919,327	16.526	5.901	5.901	5.908	5.766	6.086	35,349,357	5.8818	5.34%
2022-11-10	0	15.74	15.72	15.74	15.60	16.00	5,293,904	83,301,537	15.735	5.602	5.595	5.602	5.552	5.695	14,874,290	5.6004	-2.72%
2022-11-09	0	16.18	16.16	16.18	15.82	16.68	5,508,059	88,820,365	16.126	5.759	5.752	5.759	5.630	5.937	15,476,002	5.7392	-3.00%
2022-11-08	0	16.68	16.64	16.68	16.44	17.12	3,465,300	57,779,598	16.674	5.937	5.922	5.937	5.851	6.093	9,736,459	5.9344	-2.46%
2022-11-07	0	17.10	17.04	17.10	15.92	17.22	6,924,435	117,267,218	16.935	6.086	6.065	6.086	5.666	6.129	19,455,595	6.0274	3.64%
2022-11-04	0	16.50	16.44	16.50	15.98	17.12	10,675,849	176,336,251	16.517	5.873	5.851	5.873	5.687	6.093	29,995,949	5.8787	4.04%
2022-11-03	0	15.86	15.84	15.86	15.44	15.88	3,457,222	54,261,350	15.695	5.645	5.638	5.645	5.495	5.652	9,713,762	5.5860	-0.63%
2022-11-02	0	15.96	15.96	16.06	15.22	16.36	8,202,010	130,832,271	15.951	5.680	5.680	5.716	5.417	5.823	23,045,200	5.6772	4.18%
2022-11-01	0	15.32	15.30	15.32	14.48	15.48	7,266,433	109,981,866	15.136	5.453	5.445	5.453	5.154	5.509	20,416,508	5.3869	5.80%
2022-10-31	0	14.48	14.46	14.48	14.28	15.10	4,975,247	72,789,664	14.630	5.154	5.146	5.154	5.082	5.374	13,978,959	5.2071	-0.14%
2022-10-28	0	14.50	14.48	14.50	14.36	15.02	7,791,061	113,916,916	14.621	5.161	5.154	5.161	5.111	5.346	21,890,556	5.2039	-2.68%
2022-10-27	0	14.90	14.88	14.90	14.86	15.28	6,863,602	103,226,129	15.040	5.303	5.296	5.303	5.289	5.438	19,284,673	5.3528	2.19%
2022-10-26	0	14.58	14.56	14.58	14.04	15.12	7,529,942	110,338,892	14.653	5.189	5.182	5.189	4.997	5.381	21,156,889	5.2153	1.39%
2022-10-25	0	14.38	14.36	14.38	13.74	15.10	9,346,100	134,295,161	14.369	5.118	5.111	5.118	4.890	5.374	26,259,751	5.1141	2.57%
2022-10-24	0	14.02	14.02	14.04	13.60	15.06	12,326,710	173,893,689	14.107	4.990	4.990	4.997	4.840	5.360	34,634,375	5.0208	-7.03%
2022-10-21	0	15.08	15.08	15.10	14.74	15.58	8,625,746	130,832,555	15.168	5.367	5.367	5.374	5.246	5.545	24,235,771	5.3983	0.94%
2022-10-20	0	14.94	14.94	14.98	14.04	15.16	7,192,644	105,810,497	14.711	5.317	5.317	5.332	4.997	5.396	20,209,183	5.2358	3.89%
2022-10-19	0	14.38	14.38	14.40	14.34	14.90	3,392,466	49,222,579	14.509	5.118	5.118	5.125	5.104	5.303	9,531,817	5.1640	-2.71%
2022-10-18	0	14.78	14.78	14.80	14.34	14.98	9,344,200	137,546,640	14.720	5.260	5.260	5.267	5.104	5.332	26,254,413	5.2390	5.12%
2022-10-17	0	14.06	14.06	14.08	13.58	14.38	4,387,742	61,102,873	13.926	5.004	5.004	5.011	4.833	5.118	12,328,245	4.9563	0.29%
2022-10-14	0	14.02	14.02	14.04	13.74	14.54	5,162,537	72,978,206	14.136	4.990	4.990	4.997	4.890	5.175	14,505,188	5.0312	2.34%
2022-10-13	0	13.70	13.70	13.72	13.50	14.18	4,837,393	66,472,579	13.741	4.876	4.876	4.883	4.805	5.047	13,591,630	4.8907	-2.42%
2022-10-12	0	14.04	14.00	14.04	13.38	14.64	7,170,497	99,800,824	13.918	4.997	4.983	4.997	4.762	5.211	20,146,956	4.9536	0.72%
2022-10-11	0	13.94	13.94	13.98	13.68	14.14	4,095,191	57,075,729	13.937	4.961	4.961	4.976	4.869	5.033	11,506,264	4.9604	-0.57%
2022-10-10	0	14.02	14.02	14.04	13.86	14.28	6,091,200	85,649,495	14.061	4.990	4.990	4.997	4.933	5.082	17,114,454	5.0045	-1.82%
2022-10-07	0	14.28	14.26	14.28	13.96	14.72	5,223,726	74,496,595	14.261	5.082	5.075	5.082	4.968	5.239	14,677,111	5.0757	-3.12%
2022-10-06	0	14.74	14.72	14.76	14.54	15.54	4,962,700	73,389,242	14.788	5.246	5.239	5.253	5.175	5.531	13,943,706	5.2633	-3.66%
2022-10-05	0	15.30	15.30	15.32	14.54	15.34	7,902,966	118,519,616	14.997	5.445	5.445	5.453	5.175	5.460	22,204,975	5.3375	6.55%
2022-10-03	0	14.36	14.32	14.36	14.18	15.08	6,467,026	94,000,925	14.535	5.111	5.097	5.111	5.047	5.367	18,170,413	5.1733	-2.97%
2022-09-30	0	14.80	14.78	14.80	14.40	15.52	6,696,727	98,842,962	14.760	5.267	5.260	5.267	5.125	5.524	18,815,804	5.2532	-2.12%
2022-09-29	0	15.12	15.12	15.14	14.90	16.00	5,258,358	80,541,002	15.317	5.381	5.381	5.388	5.303	5.695	14,774,416	5.4514	-2.83%
2022-09-28	0	15.56	15.56	15.58	15.50	16.50	6,002,490	94,285,008	15.708	5.538	5.538	5.545	5.517	5.873	16,865,205	5.5905	-5.81%
2022-09-27	0	16.52	16.50	16.52	15.92	16.62	7,486,638	121,802,935	16.269	5.880	5.873	5.880	5.666	5.915	21,035,218	5.7904	1.35%
2022-09-26	0	16.30	16.28	16.30	16.10	17.20	7,973,931	132,292,446	16.591	5.801	5.794	5.801	5.730	6.122	22,404,366	5.9048	-3.78%
2022-09-23	0	16.94	16.92	16.94	16.92	18.44	3,512,208	60,102,034	17.112	6.029	6.022	6.029	6.022	6.563	9,868,256	6.0904	-4.51%
2022-09-22	0	17.74	17.74	17.84	17.28	18.18	4,474,779	78,707,499	17.589	6.314	6.314	6.349	6.150	6.470	12,572,793	6.2601	-1.44%
2022-09-21	0	18.00	18.00	18.04	17.96	18.52	5,530,294	100,026,177	18.087	6.406	6.406	6.421	6.392	6.591	15,538,475	6.4373	-3.43%
2022-09-20	0	18.64	18.64	18.68	18.22	18.78	5,257,758	97,438,971	18.532	6.634	6.634	6.648	6.485	6.684	14,772,730	6.5959	-0.11%
2022-09-19	0	18.66	18.66	18.68	18.52	19.22	7,958,726	149,005,632	18.722	6.641	6.641	6.648	6.591	6.841	22,361,644	6.6634	-2.61%
2022-09-16	0	19.16	19.16	19.18	19.14	20.20	6,647,733	128,569,132	19.340	6.819	6.819	6.826	6.812	7.189	18,678,145	6.8834	-4.20%
2022-09-15	0	20.00	19.98	20.00	19.38	20.40	7,367,810	145,769,259	19.785	7.118	7.111	7.118	6.898	7.261	20,701,347	7.0415	-0.50%
2022-09-14	0	20.10	20.05	20.10	20.05	21.30	5,971,735	121,292,264	20.311	7.154	7.136	7.154	7.136	7.581	16,778,793	7.2289	-4.74%
2022-09-13	0	21.10	21.10	21.15	21.00	22.00	6,913,151	148,173,084	21.434	7.510	7.510	7.527	7.474	7.830	19,423,891	7.6284	-2.99%
2022-09-09	0	21.75	21.75	21.80	20.70	21.95	5,424,385	116,710,224	21.516	7.741	7.741	7.759	7.367	7.812	15,240,903	7.6577	5.33%
2022-09-08	0	20.65	20.55	20.65	20.45	21.20	3,361,279	69,600,381	20.707	7.350	7.314	7.350	7.278	7.545	9,444,191	7.3697	-0.96%
2022-09-07	0	20.85	20.75	20.85	20.65	21.10	3,936,230	81,955,025	20.821	7.421	7.385	7.421	7.350	7.510	11,059,631	7.4103	-0.95%
2022-09-06	0	21.05	21.05	21.10	20.85	21.45	2,813,309	59,078,083	21.000	7.492	7.492	7.510	7.421	7.634	7,904,558	7.4739	-0.71%
2022-09-05	0	21.20	21.10	21.20	20.50	21.20	4,155,473	86,903,945	20.913	7.545	7.510	7.545	7.296	7.545	11,675,639	7.4432	1.44%
2022-09-02	0	20.90	20.90	20.95	20.55	21.40	7,774,497	162,631,359	20.919	7.439	7.439	7.456	7.314	7.616	21,844,016	7.4451	-0.71%
2022-09-01	0	21.05	21.00	21.05	21.00	21.70	4,089,700	86,767,567	21.216	7.492	7.474	7.492	7.474	7.723	11,490,836	7.5510	-1.64%
2022-08-31	0	21.40	21.35	21.40	20.50	21.50	5,875,700	124,143,106	21.128	7.616	7.599	7.616	7.296	7.652	16,508,963	7.5197	1.66%
2022-08-30	0	21.05	21.00	21.05	20.80	21.40	3,552,294	74,562,382	20.990	7.492	7.474	7.492	7.403	7.616	9,980,886	7.4705	-0.71%
2022-08-29	0	21.20	21.15	21.20	20.75	21.45	3,094,300	65,421,102	21.142	7.545	7.527	7.545	7.385	7.634	8,694,059	7.5248	-1.40%
2022-08-26	0	21.50	21.50	21.55	21.35	22.00	5,118,700	110,136,329	21.516	7.652	7.652	7.670	7.599	7.830	14,382,019	7.6579	-0.69%
2022-08-25	0	21.65	21.65	21.70	21.15	22.00	5,650,136	121,445,883	21.494	7.705	7.705	7.723	7.527	7.830	15,875,196	7.6500	2.12%
2022-08-24	0	21.20	21.20	21.25	21.00	21.50	3,810,633	80,893,679	21.228	7.545	7.545	7.563	7.474	7.652	10,706,741	7.5554	0.00%
2022-08-23	0	21.20	21.20	21.25	20.75	21.90	5,545,531	118,154,243	21.306	7.545	7.545	7.563	7.385	7.794	15,581,287	7.5831	1.19%
2022-08-22	0	20.95	20.90	20.95	19.32	21.65	11,875,753	248,655,702	20.938	7.456	7.439	7.456	6.876	7.705	33,367,321	7.4521	6.02%
2022-08-19	0	19.76	19.76	19.78	19.06	19.88	3,628,756	71,399,992	19.676	7.033	7.033	7.040	6.784	7.075	10,195,721	7.0029	1.02%
2022-08-18	0	19.56	19.56	19.58	19.30	20.00	2,166,131	42,258,539	19.509	6.962	6.962	6.969	6.869	7.118	6,086,182	6.9434	-1.61%
2022-08-17	0	19.88	19.86	19.88	19.76	20.55	2,550,002	50,814,272	19.927	7.075	7.068	7.075	7.033	7.314	7,164,744	7.0923	-1.58%
2022-08-16	0	20.20	20.15	20.20	19.96	20.70	2,192,566	44,438,237	20.268	7.189	7.172	7.189	7.104	7.367	6,160,456	7.2135	-0.98%
2022-08-15	0	20.40	20.35	20.40	19.58	20.60	3,601,250	73,269,903	20.346	7.261	7.243	7.261	6.969	7.332	10,118,437	7.2412	1.49%
2022-08-12	0	20.10	20.05	20.10	19.56	20.25	1,887,078	37,616,283	19.934	7.154	7.136	7.154	6.962	7.207	5,302,126	7.0946	0.70%
2022-08-11	0	19.96	19.94	19.96	19.52	20.05	2,823,270	55,929,768	19.810	7.104	7.097	7.104	6.947	7.136	7,932,546	7.0507	1.63%
2022-08-10	0	19.64	19.62	19.64	19.42	20.45	3,829,600	75,339,257	19.673	6.990	6.983	6.990	6.912	7.278	10,760,033	7.0018	-2.53%
2022-08-09	0	20.15	20.10	20.15	20.05	20.60	3,019,727	61,003,548	20.202	7.172	7.154	7.172	7.136	7.332	8,484,531	7.1900	-1.95%
2022-08-08	0	20.55	20.50	20.55	20.05	20.70	2,152,800	44,140,291	20.504	7.314	7.296	7.314	7.136	7.367	6,048,725	7.2975	0.24%
2022-08-05	0	20.50	20.45	20.50	20.15	20.60	1,734,870	35,413,860	20.413	7.296	7.278	7.296	7.172	7.332	4,874,467	7.2652	1.49%
2022-08-04	0	20.20	20.15	20.20	19.66	20.40	2,488,667	49,919,912	20.059	7.189	7.172	7.189	6.997	7.261	6,992,411	7.1392	1.51%
2022-08-03	0	19.90	19.90	19.92	19.70	20.70	2,076,169	41,495,349	19.986	7.083	7.083	7.090	7.011	7.367	5,833,415	7.1134	-0.30%
2022-08-02	0	19.96	19.96	19.98	19.32	20.20	4,780,492	94,575,586	19.784	7.104	7.104	7.111	6.876	7.189	13,431,756	7.0412	-1.67%
2022-08-01	0	20.30	20.25	20.30	19.72	20.55	3,046,889	61,324,477	20.127	7.225	7.207	7.225	7.019	7.314	8,560,849	7.1634	-1.22%
2022-07-29	0	20.55	20.55	20.60	20.25	21.35	4,731,619	97,129,324	20.528	7.314	7.314	7.332	7.207	7.599	13,294,437	7.3060	-3.07%
2022-07-28	0	21.20	21.15	21.20	21.00	21.55	2,963,343	63,063,240	21.281	7.545	7.527	7.545	7.474	7.670	8,326,109	7.5742	1.19%
2022-07-27	0	20.95	20.90	20.95	20.55	21.25	3,545,600	73,619,642	20.764	7.456	7.439	7.456	7.314	7.563	9,962,078	7.3900	-1.64%
2022-07-26	0	21.30	21.25	21.30	20.05	22.00	10,894,300	228,064,825	20.934	7.581	7.563	7.581	7.136	7.830	30,609,731	7.4507	-2.96%
2022-07-25	0	21.95	21.95	22.00	21.55	21.95	3,246,662	70,740,627	21.789	7.812	7.812	7.830	7.670	7.812	9,122,151	7.7548	-0.68%
2022-07-22	0	22.10	22.05	22.10	21.55	22.75	5,643,199	124,127,265	21.996	7.866	7.848	7.866	7.670	8.097	15,855,705	7.8286	-0.45%
2022-07-21	0	22.20	22.20	22.25	21.85	22.45	6,439,681	142,366,007	22.108	7.901	7.901	7.919	7.777	7.990	18,093,581	7.8683	-0.89%
2022-07-20	0	22.40	22.35	22.40	22.25	22.85	2,111,953	47,421,320	22.454	7.972	7.955	7.972	7.919	8.133	5,933,957	7.9915	0.45%
2022-07-19	0	22.30	22.25	22.30	21.60	22.65	2,349,427	51,810,026	22.052	7.937	7.919	7.937	7.688	8.061	6,601,189	7.8486	0.22%
2022-07-18	0	22.25	22.25	22.30	21.55	22.35	4,751,844	104,818,435	22.058	7.919	7.919	7.937	7.670	7.955	13,351,263	7.8508	0.00%
2022-07-15	0	22.25	22.25	22.30	22.05	22.75	3,615,978	80,391,274	22.232	7.919	7.919	7.937	7.848	8.097	10,159,819	7.9127	-2.41%
2022-07-14	0	22.80	22.75	22.80	22.25	23.20	3,277,256	74,416,729	22.707	8.115	8.097	8.115	7.919	8.257	9,208,111	8.0816	0.66%
2022-07-13	0	22.65	22.65	22.70	22.30	23.10	3,266,231	74,410,274	22.782	8.061	8.061	8.079	7.937	8.222	9,177,134	8.1082	1.34%
2022-07-12	0	22.35	22.30	22.35	21.90	22.50	9,780,405	216,965,409	22.184	7.955	7.937	7.955	7.794	8.008	27,480,019	7.8954	-1.54%
2022-07-11	0	22.70	22.65	22.70	22.30	23.15	7,989,048	180,708,064	22.619	8.079	8.061	8.079	7.937	8.239	22,446,840	8.0505	-3.40%
2022-07-08	0	23.50	23.50	23.55	23.05	24.15	3,553,756	84,343,404	23.734	8.364	8.364	8.382	8.204	8.595	9,984,994	8.4470	0.43%
2022-07-07	0	23.40	23.40	23.45	22.75	23.50	3,138,991	72,860,380	23.211	8.328	8.328	8.346	8.097	8.364	8,819,628	8.2612	-0.85%
2022-07-06	0	23.60	23.55	23.60	22.80	24.35	5,315,513	125,468,382	23.604	8.399	8.382	8.399	8.115	8.666	14,935,005	8.4010	0.43%
2022-07-05	0	23.50	23.45	23.50	23.25	24.35	5,866,522	139,413,352	23.764	8.364	8.346	8.364	8.275	8.666	16,483,176	8.4579	0.86%
2022-07-04	0	23.30	23.25	23.30	22.70	23.45	6,151,610	142,093,503	23.099	8.293	8.275	8.293	8.079	8.346	17,284,188	8.2210	0.22%
2022-06-30	0	23.25	23.25	23.30	22.85	23.90	6,973,724	162,375,257	23.284	8.275	8.275	8.293	8.133	8.506	19,594,083	8.2870	-1.06%
2022-06-29	0	23.50	23.50	23.55	23.00	24.40	8,585,058	201,851,636	23.512	8.364	8.364	8.382	8.186	8.684	24,121,450	8.3681	-1.67%
2022-06-28	0	23.90	23.85	23.90	23.05	24.30	17,601,527	417,214,692	23.703	8.506	8.488	8.506	8.204	8.649	49,455,037	8.4362	2.14%
2022-06-27	0	23.40	23.35	23.40	22.10	24.45	19,795,471	464,682,751	23.474	8.328	8.310	8.328	7.866	8.702	55,619,364	8.3547	7.34%
2022-06-24	0	21.80	21.75	21.80	21.50	22.15	6,218,079	135,753,487	21.832	7.759	7.741	7.759	7.652	7.883	17,470,946	7.7702	1.16%
2022-06-23	0	21.55	21.50	21.55	20.85	21.70	5,539,997	118,311,255	21.356	7.670	7.652	7.670	7.421	7.723	15,565,738	7.6007	0.94%
2022-06-22	0	21.35	21.35	21.40	21.00	22.65	9,311,776	200,931,435	21.578	7.599	7.599	7.616	7.474	8.061	26,163,311	7.6799	-5.95%
2022-06-21	0	22.70	22.65	22.70	21.95	23.00	8,768,033	198,465,887	22.635	8.079	8.061	8.079	7.812	8.186	24,635,555	8.0561	2.71%
2022-06-20	0	22.10	22.10	22.15	21.70	22.30	3,568,402	78,594,103	22.025	7.866	7.866	7.883	7.723	7.937	10,026,144	7.8389	0.68%
2022-06-17	0	21.95	21.95	22.00	21.45	22.50	5,759,625	127,211,795	22.087	7.812	7.812	7.830	7.634	8.008	16,182,827	7.8609	1.62%
2022-06-16	0	21.60	21.55	21.60	21.25	22.45	4,780,219	104,606,052	21.883	7.688	7.670	7.688	7.563	7.990	13,430,988	7.7884	-1.14%
2022-06-15	0	21.85	21.80	21.85	21.05	22.20	7,320,500	159,958,169	21.851	7.777	7.759	7.777	7.492	7.901	20,568,420	7.7769	3.07%
2022-06-14	0	21.20	21.20	21.25	20.60	21.45	5,765,441	121,846,700	21.134	7.545	7.545	7.563	7.332	7.634	16,199,168	7.5218	-1.17%
2022-06-13	0	21.45	21.40	21.45	20.85	21.65	6,934,726	147,752,320	21.306	7.634	7.616	7.634	7.421	7.705	19,484,510	7.5831	-4.03%
2022-06-10	0	22.35	22.30	22.35	21.10	22.55	14,506,892	322,883,938	22.257	7.955	7.937	7.955	7.510	8.026	40,760,036	7.9216	2.05%
2022-06-09	0	21.90	21.85	21.90	21.30	22.20	5,834,374	127,050,477	21.776	7.794	7.777	7.794	7.581	7.901	16,392,849	7.7504	0.23%
2022-06-08	0	21.85	21.85	21.90	20.90	21.95	8,871,254	192,393,133	21.687	7.777	7.777	7.794	7.439	7.812	24,925,576	7.7187	5.81%
2022-06-07	0	20.65	20.55	20.65	19.88	20.95	4,525,412	93,155,547	20.585	7.350	7.314	7.350	7.075	7.456	12,715,057	7.3264	1.98%
2022-06-06	0	20.25	20.25	20.30	19.36	20.45	4,910,385	98,016,831	19.961	7.207	7.207	7.225	6.890	7.278	13,796,716	7.1044	4.06%
2022-06-02	0	19.46	19.46	19.48	19.04	20.40	5,486,846	106,784,799	19.462	6.926	6.926	6.933	6.777	7.261	15,416,399	6.9267	-2.70%
2022-06-01	0	20.00	20.00	20.05	20.00	21.50	9,899,279	202,609,700	20.467	7.118	7.118	7.136	7.118	7.652	27,814,019	7.2844	-5.21%
2022-05-31	0	21.10	21.05	21.10	19.70	21.20	15,536,102	325,397,455	20.945	7.510	7.492	7.510	7.011	7.545	43,651,809	7.4544	5.61%
2022-05-30	0	19.98	19.98	20.00	19.40	20.15	6,379,664	127,113,337	19.925	7.111	7.111	7.118	6.905	7.172	17,924,951	7.0914	4.06%
2022-05-27	0	19.20	19.18	19.20	18.80	19.28	4,381,338	83,741,449	19.113	6.833	6.826	6.833	6.691	6.862	12,310,252	6.8026	4.92%
2022-05-26	0	18.30	18.28	18.30	17.86	18.66	4,428,039	80,518,641	18.184	6.513	6.506	6.513	6.357	6.641	12,441,468	6.4718	-1.93%
2022-05-25	0	18.66	18.64	18.66	18.42	18.98	5,622,800	104,819,556	18.642	6.641	6.634	6.641	6.556	6.755	15,798,390	6.6348	-2.00%
2022-05-24	0	19.04	18.98	19.04	18.74	19.94	5,525,068	106,349,770	19.249	6.777	6.755	6.777	6.670	7.097	15,523,792	6.8508	-2.76%
2022-05-23	0	19.58	19.54	19.58	19.12	19.64	6,084,945	118,246,522	19.433	6.969	6.954	6.969	6.805	6.990	17,096,879	6.9163	1.24%
2022-05-20	0	19.34	19.32	19.34	18.86	19.44	4,684,386	90,059,774	19.226	6.883	6.876	6.883	6.712	6.919	13,161,726	6.8426	2.55%
2022-05-19	0	18.86	18.84	18.86	18.10	19.06	3,323,348	62,163,603	18.705	6.712	6.705	6.712	6.442	6.784	9,337,616	6.6573	-0.63%
2022-05-18	0	18.98	18.96	18.98	18.60	19.24	4,027,971	76,190,684	18.915	6.755	6.748	6.755	6.620	6.848	11,317,396	6.7322	0.74%
2022-05-17	0	18.84	18.84	18.86	17.58	18.92	5,217,200	97,472,503	18.683	6.705	6.705	6.712	6.257	6.734	14,658,775	6.6494	5.25%
2022-05-16	0	17.90	17.90	17.92	17.32	18.22	7,701,952	137,911,160	17.906	6.371	6.371	6.378	6.164	6.485	21,640,186	6.3729	4.68%
2022-05-13	0	17.10	17.08	17.10	16.30	17.26	8,366,115	142,102,482	16.985	6.086	6.079	6.086	5.801	6.143	23,506,286	6.0453	6.34%
2022-05-12	0	16.08	16.04	16.08	15.86	16.70	5,264,334	85,333,453	16.210	5.723	5.709	5.723	5.645	5.944	14,791,207	5.7692	-4.17%
2022-05-11	0	16.78	16.78	16.82	16.22	17.48	6,079,015	103,376,643	17.005	5.972	5.972	5.986	5.773	6.221	17,080,218	6.0524	1.57%
2022-05-10	0	16.52	16.52	16.54	15.94	16.64	6,949,145	113,606,792	16.348	5.880	5.880	5.887	5.673	5.922	19,525,023	5.8185	-3.28%
2022-05-06	0	17.08	17.02	17.08	16.88	17.98	6,429,186	110,571,626	17.198	6.079	6.058	6.079	6.008	6.399	18,064,093	6.1211	-6.56%
2022-05-05	0	18.28	18.26	18.28	17.94	19.56	6,830,285	126,149,732	18.469	6.506	6.499	6.506	6.385	6.962	19,191,062	6.5734	-2.35%
2022-05-04	0	18.72	18.66	18.72	18.36	19.72	6,689,508	125,601,691	18.776	6.663	6.641	6.663	6.535	7.019	18,795,521	6.6825	-5.07%
2022-05-03	0	19.72	19.70	19.72	18.74	20.20	4,955,701	97,826,435	19.740	7.019	7.011	7.019	6.670	7.189	13,924,040	7.0257	0.10%
2022-04-29	0	19.70	19.70	19.72	18.04	20.40	10,464,958	202,765,809	19.376	7.011	7.011	7.019	6.421	7.261	29,403,408	6.8960	4.68%
2022-04-28	0	18.82	18.80	18.82	18.14	19.02	4,810,209	89,391,843	18.584	6.698	6.691	6.698	6.456	6.769	13,515,251	6.6141	0.97%
2022-04-27	0	18.64	18.60	18.64	17.86	18.92	5,183,876	95,958,449	18.511	6.634	6.620	6.634	6.357	6.734	14,565,144	6.5882	1.75%
2022-04-26	0	18.32	18.32	18.38	18.12	19.42	6,561,104	123,136,964	18.768	6.520	6.520	6.542	6.449	6.912	18,434,744	6.6796	-1.72%
2022-04-25	0	18.64	18.60	18.64	18.22	19.50	9,895,409	185,240,103	18.720	6.634	6.620	6.634	6.485	6.940	27,803,145	6.6626	-6.43%
2022-04-22	0	19.92	19.92	19.94	18.88	19.92	5,977,990	116,031,944	19.410	7.090	7.090	7.097	6.720	7.090	16,796,367	6.9082	-0.65%
2022-04-21	0	20.05	20.00	20.05	19.82	20.75	6,135,340	123,349,293	20.105	7.136	7.118	7.136	7.054	7.385	17,238,474	7.1555	-4.30%
2022-04-20	0	20.95	20.90	20.95	20.45	21.60	4,873,577	101,791,183	20.886	7.456	7.439	7.456	7.278	7.688	13,693,297	7.4337	-2.56%
2022-04-19	0	21.50	21.50	21.55	20.90	21.75	4,878,753	103,914,468	21.299	7.652	7.652	7.670	7.439	7.741	13,707,840	7.5807	-2.27%
2022-04-14	0	22.00	22.00	22.05	21.60	22.40	4,348,310	95,479,460	21.958	7.830	7.830	7.848	7.688	7.972	12,217,453	7.8150	1.85%
2022-04-13	0	21.60	21.60	21.65	21.20	22.10	3,116,892	67,299,149	21.592	7.688	7.688	7.705	7.545	7.866	8,757,536	7.6847	-0.92%
2022-04-12	0	21.80	21.70	21.80	21.00	22.50	6,615,754	143,541,208	21.697	7.759	7.723	7.759	7.474	8.008	18,588,294	7.7221	0.00%
2022-04-11	0	21.80	21.75	21.80	21.35	22.40	7,891,821	172,014,018	21.796	7.759	7.741	7.759	7.599	7.972	22,173,661	7.7576	-0.46%
2022-04-08	0	21.90	21.90	21.95	21.20	22.15	3,814,494	82,878,292	21.727	7.794	7.794	7.812	7.545	7.883	10,717,589	7.7329	-0.68%
2022-04-07	0	22.05	22.05	22.10	21.80	23.30	12,675,530	285,975,764	22.561	7.848	7.848	7.866	7.759	8.293	35,614,456	8.0298	-2.22%
2022-04-06	0	22.55	22.55	22.60	21.10	23.55	10,255,214	232,318,087	22.654	8.026	8.026	8.044	7.510	8.382	28,814,090	8.0627	2.50%
2022-04-04	0	22.00	22.00	22.05	19.88	22.15	11,988,431	257,750,560	21.500	7.830	7.830	7.848	7.075	7.883	33,683,912	7.6520	10.78%
2022-04-01	0	19.86	19.86	19.88	19.10	20.10	8,473,813	166,396,546	19.637	7.068	7.068	7.075	6.798	7.154	23,808,885	6.9888	-3.59%
2022-03-31	0	20.60	20.60	20.65	19.86	21.45	5,531,578	113,180,269	20.461	7.332	7.332	7.350	7.068	7.634	15,542,083	7.2822	-1.44%
2022-03-30	0	20.90	20.85	20.90	20.70	21.70	7,469,481	157,071,873	21.028	7.439	7.421	7.439	7.367	7.723	20,987,012	7.4842	-0.24%
2022-03-29	0	20.95	20.95	21.00	20.20	21.40	8,989,539	188,625,173	20.983	7.456	7.456	7.474	7.189	7.616	25,257,921	7.4680	4.75%
2022-03-28	0	20.00	19.98	20.00	19.10	20.60	5,915,492	117,487,174	19.861	7.118	7.111	7.118	6.798	7.332	16,620,767	7.0687	0.60%
2022-03-25	0	19.88	19.84	19.88	19.56	22.20	14,832,497	299,040,698	20.161	7.075	7.061	7.075	6.962	7.901	41,674,889	7.1756	-10.45%
2022-03-24	0	22.20	22.10	22.20	21.55	22.70	6,622,529	147,008,799	22.198	7.901	7.866	7.901	7.670	8.079	18,607,330	7.9006	0.00%
2022-03-23	0	22.20	22.15	22.20	21.35	23.10	13,220,857	294,783,269	22.297	7.901	7.883	7.901	7.599	8.222	37,146,662	7.9357	5.71%
2022-03-22	0	21.00	20.95	21.00	19.48	21.20	9,004,942	183,273,062	20.352	7.474	7.456	7.474	6.933	7.545	25,301,199	7.2437	6.28%
2022-03-21	0	19.76	19.76	19.80	19.54	20.80	8,465,003	169,379,958	20.009	7.033	7.033	7.047	6.954	7.403	23,784,132	7.1216	1.54%
2022-03-18	0	19.46	19.46	19.48	18.16	19.58	10,891,067	206,350,916	18.947	6.926	6.926	6.933	6.463	6.969	30,600,647	6.7434	-1.22%
2022-03-17	0	19.70	19.70	19.72	18.38	20.25	22,477,501	435,340,074	19.368	7.011	7.011	7.019	6.542	7.207	63,155,068	6.8932	12.31%
2022-03-16	0	17.54	17.52	17.54	15.18	17.64	32,648,242	536,389,570	16.429	6.243	6.236	6.243	5.403	6.278	91,731,814	5.8474	11.44%
2022-03-15	0	15.74	15.74	15.78	15.54	18.06	17,471,519	290,291,454	16.615	5.602	5.602	5.616	5.531	6.428	49,089,753	5.9135	-13.80%
2022-03-14	0	18.26	18.26	18.28	18.04	20.55	11,922,092	225,466,406	18.912	6.499	6.499	6.506	6.421	7.314	33,497,520	6.7308	-13.05%
2022-03-11	0	21.00	21.00	21.05	19.68	21.50	7,387,317	151,979,345	20.573	7.474	7.474	7.492	7.004	7.652	20,756,156	7.3221	-0.47%
2022-03-10	0	21.10	21.05	21.10	20.65	21.50	5,029,427	105,586,888	20.994	7.510	7.492	7.510	7.350	7.652	14,131,189	7.4719	2.43%
2022-03-09	0	20.60	20.55	20.60	19.72	21.75	9,422,978	192,791,865	20.460	7.332	7.314	7.332	7.019	7.741	26,475,755	7.2818	-4.85%
2022-03-08	0	21.65	21.55	21.65	21.30	23.65	11,119,989	246,879,257	22.201	7.705	7.670	7.705	7.581	8.417	31,243,850	7.9017	-2.91%
2022-03-07	0	22.30	22.20	22.30	21.70	23.30	7,157,129	159,335,348	22.262	7.937	7.901	7.937	7.723	8.293	20,109,396	7.9234	-5.11%
2022-03-04	0	23.50	23.45	23.50	23.25	23.75	5,312,080	124,766,600	23.487	8.364	8.346	8.364	8.275	8.453	14,925,359	8.3594	-2.89%
2022-03-03	0	24.20	24.20	24.25	23.65	24.70	5,537,430	132,836,492	23.989	8.613	8.613	8.631	8.417	8.791	15,558,525	8.5379	-1.02%
2022-03-02	0	24.45	24.45	24.50	24.10	24.75	3,159,715	77,184,192	24.428	8.702	8.702	8.720	8.577	8.809	8,877,856	8.6940	-0.81%
2022-03-01	0	24.65	24.60	24.65	23.90	24.85	3,100,616	75,844,568	24.461	8.773	8.755	8.773	8.506	8.844	8,711,805	8.7060	2.28%
2022-02-28	0	24.10	24.00	24.10	23.50	24.20	3,679,501	87,757,573	23.850	8.577	8.542	8.577	8.364	8.613	10,338,299	8.4886	-0.21%
2022-02-25	0	24.15	24.15	24.20	23.45	24.60	9,621,731	230,980,638	24.006	8.595	8.595	8.613	8.346	8.755	27,034,192	8.5440	2.11%
2022-02-24	0	23.65	23.65	23.70	22.50	24.00	10,102,477	236,165,723	23.377	8.417	8.417	8.435	8.008	8.542	28,384,945	8.3201	-1.46%
2022-02-23	0	24.00	23.95	24.00	23.35	24.15	6,649,429	157,715,783	23.719	8.542	8.524	8.542	8.310	8.595	18,682,911	8.4417	-0.41%
2022-02-22	0	24.10	24.05	24.10	23.50	24.60	7,825,585	187,155,906	23.916	8.577	8.560	8.577	8.364	8.755	21,987,558	8.5119	-2.63%
2022-02-21	0	24.75	24.75	24.80	24.65	25.45	5,120,636	127,295,119	24.859	8.809	8.809	8.827	8.773	9.058	14,387,459	8.8476	-2.94%
2022-02-18	0	25.50	25.45	25.50	25.20	25.80	4,533,477	115,698,747	25.521	9.076	9.058	9.076	8.969	9.182	12,737,717	9.0832	-0.20%
2022-02-17	0	25.55	25.50	25.55	24.95	25.60	4,974,558	126,215,471	25.372	9.093	9.076	9.093	8.880	9.111	13,977,023	9.0302	0.79%
2022-02-16	0	25.35	25.30	25.35	24.80	25.45	5,636,128	141,775,846	25.155	9.022	9.005	9.022	8.827	9.058	15,835,837	8.9528	1.40%
2022-02-15	0	25.00	25.00	25.05	24.50	25.45	5,624,709	140,315,496	24.946	8.898	8.898	8.916	8.720	9.058	15,803,753	8.8786	-0.60%
2022-02-14	0	25.15	24.95	25.15	24.70	25.60	4,562,517	114,133,256	25.015	8.951	8.880	8.951	8.791	9.111	12,819,311	8.9032	-1.76%
2022-02-11	0	25.60	25.55	25.60	24.90	25.70	5,270,123	133,469,490	25.326	9.111	9.093	9.111	8.862	9.147	14,807,472	9.0137	0.00%
2022-02-10	0	25.60	25.55	25.60	25.25	26.20	9,107,205	233,293,473	25.616	9.111	9.093	9.111	8.987	9.325	25,588,527	9.1171	1.19%
2022-02-09	0	25.30	25.25	25.30	24.50	25.30	4,990,335	124,595,875	24.967	9.005	8.987	9.005	8.720	9.005	14,021,352	8.8862	3.05%
2022-02-08	0	24.55	24.50	24.55	24.20	24.95	4,407,165	107,824,064	24.466	8.738	8.720	8.738	8.613	8.880	12,382,818	8.7076	-2.58%
2022-02-07	0	25.20	25.20	25.25	24.80	26.20	4,746,776	119,632,609	25.203	8.969	8.969	8.987	8.827	9.325	13,337,024	8.9700	-1.75%
2022-02-04	0	25.65	25.60	25.65	24.60	25.70	5,207,472	132,518,150	25.448	9.129	9.111	9.129	8.755	9.147	14,631,442	9.0571	3.85%
2022-01-31	0	24.70	24.70	24.75	24.25	25.20	4,573,524	112,706,661	24.643	8.791	8.791	8.809	8.631	8.969	12,850,237	8.7708	-1.40%
2022-01-28	0	25.05	25.00	25.05	24.65	25.95	8,013,666	199,916,964	24.947	8.916	8.898	8.916	8.773	9.236	22,516,009	8.8789	-3.65%
2022-01-27	0	26.00	25.80	26.00	24.60	26.10	8,070,699	203,464,480	25.210	9.254	9.182	9.254	8.755	9.289	22,676,255	8.9726	-0.19%
2022-01-26	0	26.05	26.00	26.05	25.55	26.35	5,796,871	149,935,793	25.865	9.271	9.254	9.271	9.093	9.378	16,287,477	9.2056	-1.14%
2022-01-25	0	26.35	26.35	26.40	25.70	27.05	10,981,757	287,027,025	26.137	9.378	9.378	9.396	9.147	9.627	30,855,459	9.3023	-4.18%
2022-01-24	0	27.50	27.45	27.50	26.90	28.05	5,325,651	146,593,155	27.526	9.788	9.770	9.788	9.574	9.983	14,963,490	9.7967	-0.54%
2022-01-21	0	27.65	27.60	27.65	27.10	28.20	5,642,022	155,431,588	27.549	9.841	9.823	9.841	9.645	10.04	15,852,398	9.8049	-1.78%
2022-01-20	0	28.15	28.15	28.20	26.10	28.15	8,297,133	229,235,920	27.628	10.02	10.02	10.04	9.289	10.02	23,312,467	9.8332	5.43%
2022-01-19	0	26.70	26.45	26.70	26.10	27.45	4,994,971	133,143,002	26.655	9.503	9.414	9.503	9.289	9.770	14,034,377	9.4869	-2.20%
2022-01-18	0	27.30	27.20	27.30	26.45	27.85	5,517,160	150,151,680	27.215	9.716	9.681	9.716	9.414	9.912	15,501,573	9.6862	-0.18%
2022-01-17	0	27.35	27.30	27.35	26.85	28.05	4,981,967	135,870,774	27.273	9.734	9.716	9.734	9.556	9.983	13,997,840	9.7066	-1.08%
2022-01-14	0	27.65	27.65	27.70	26.70	27.65	4,236,300	115,720,570	27.316	9.841	9.841	9.859	9.503	9.841	11,902,738	9.7222	0.18%
2022-01-13	0	27.60	27.55	27.60	27.20	29.20	8,543,450	237,421,056	27.790	9.823	9.805	9.823	9.681	10.39	24,004,544	9.8907	-4.66%
2022-01-12	0	28.95	28.95	29.00	28.45	29.70	9,229,052	266,900,212	28.920	10.30	10.30	10.32	10.13	10.57	25,930,881	10.293	0.87%
2022-01-11	0	28.70	28.65	28.70	28.25	29.60	8,753,964	253,998,701	29.015	10.21	10.20	10.21	10.05	10.53	24,596,026	10.327	-0.52%
2022-01-10	0	28.85	28.80	28.85	26.65	29.90	15,708,345	453,404,331	28.864	10.27	10.25	10.27	9.485	10.64	44,135,760	10.273	8.26%
2022-01-07	0	26.65	26.65	26.70	25.05	26.90	9,571,337	248,475,252	25.960	9.485	9.485	9.503	8.916	9.574	26,892,600	9.2395	4.10%
2022-01-06	0	25.60	25.60	25.65	24.55	25.80	6,822,388	172,231,325	25.245	9.111	9.111	9.129	8.738	9.182	19,168,874	8.9849	0.59%
2022-01-05	0	25.45	25.40	25.45	25.25	27.10	11,128,580	286,801,369	25.772	9.058	9.040	9.058	8.987	9.645	31,267,988	9.1724	-5.21%
2022-01-04	0	26.85	26.75	26.85	26.35	27.45	5,868,702	157,226,776	26.791	9.556	9.521	9.556	9.378	9.770	16,489,301	9.5351	-2.01%
2022-01-03	0	27.40	27.40	27.45	26.50	28.65	4,878,101	132,674,571	27.198	9.752	9.752	9.770	9.432	10.20	13,706,008	9.6800	-3.35%
2021-12-31	0	28.35	28.35	28.40	28.25	29.40	3,622,893	103,900,282	28.679	10.09	10.09	10.11	10.05	10.46	10,179,248	10.207	1.61%
2021-12-30	0	27.90	27.85	27.90	26.35	28.20	4,783,498	132,544,741	27.709	9.930	9.912	9.930	9.378	10.04	13,440,201	9.8618	2.57%
2021-12-29	0	27.20	27.15	27.20	26.45	28.35	7,104,415	191,617,961	26.972	9.681	9.663	9.681	9.414	10.09	19,961,285	9.5995	-3.72%
2021-12-28	0	28.25	28.20	28.25	27.30	28.40	5,465,638	153,028,906	27.998	10.05	10.04	10.05	9.716	10.11	15,356,811	9.9649	0.53%
2021-12-24	0	28.10	28.10	28.15	27.80	28.45	1,613,661	45,350,327	28.104	10.00	10.00	10.02	9.894	10.13	4,533,906	10.002	-0.53%
2021-12-23	0	28.25	28.25	28.40	27.90	28.60	4,731,375	133,590,983	28.235	10.05	10.05	10.11	9.930	10.18	13,293,751	10.049	-1.57%
2021-12-22	0	28.70	28.65	28.70	28.30	29.20	2,724,689	78,210,819	28.704	10.21	10.20	10.21	10.07	10.39	7,655,563	10.216	0.53%
2021-12-21	0	28.55	28.50	28.55	28.15	29.35	6,060,041	173,099,614	28.564	10.16	10.14	10.16	10.02	10.45	17,026,906	10.166	-0.17%
2021-12-20	0	28.60	28.55	28.60	28.55	30.20	7,546,913	220,522,426	29.220	10.18	10.16	10.18	10.16	10.75	21,204,573	10.400	-1.72%
2021-12-17	0	29.10	29.05	29.10	29.10	30.50	9,144,587	269,757,826	29.499	10.36	10.34	10.36	10.36	10.86	25,693,560	10.499	-2.84%
2021-12-16	0	29.95	29.95	30.00	28.65	30.05	6,228,153	184,049,936	29.551	10.66	10.66	10.68	10.20	10.70	17,499,251	10.518	1.18%
2021-12-15	0	29.60	29.50	29.60	28.75	31.00	8,982,274	264,823,552	29.483	10.53	10.50	10.53	10.23	11.03	25,237,509	10.493	-3.90%
2021-12-14	0	30.80	30.75	30.80	30.10	31.60	7,078,312	217,215,066	30.687	10.96	10.94	10.96	10.71	11.25	19,887,944	10.922	-1.28%
2021-12-13	0	31.20	31.15	31.20	30.20	32.25	14,500,100	452,339,094	31.196	11.10	11.09	11.10	10.75	11.48	40,740,953	11.103	7.40%
2021-12-10	0	29.05	28.90	29.05	28.50	30.10	5,618,676	162,964,034	29.004	10.34	10.29	10.34	10.14	10.71	15,786,802	10.323	-4.28%
2021-12-09	0	30.35	30.30	30.40	29.15	30.35	4,529,873	136,060,695	30.036	10.80	10.78	10.82	10.37	10.80	12,727,591	10.690	3.76%
2021-12-08	0	29.25	29.20	29.25	28.85	30.05	3,334,606	97,646,557	29.283	10.41	10.39	10.41	10.27	10.70	9,369,247	10.422	-0.34%
2021-12-07	0	29.35	29.30	29.35	27.85	29.75	7,489,228	216,913,193	28.963	10.45	10.43	10.45	9.912	10.59	21,042,495	10.308	6.53%
2021-12-06	0	27.55	27.55	27.60	27.35	29.00	7,728,453	216,143,694	27.967	9.805	9.805	9.823	9.734	10.32	21,714,646	9.9538	-2.65%
2021-12-03	0	28.30	28.25	28.30	26.95	28.35	8,154,252	227,230,059	27.866	10.07	10.05	10.07	9.592	10.09	22,911,014	9.9179	3.85%
2021-12-02	0	27.25	27.25	27.30	27.05	28.70	9,662,390	266,038,519	27.533	9.699	9.699	9.716	9.627	10.21	27,148,432	9.7994	-3.71%
2021-12-01	0	28.30	28.30	28.35	28.05	29.60	9,572,121	273,362,431	28.558	10.07	10.07	10.09	9.983	10.53	26,894,803	10.164	-3.74%
2021-11-30	0	29.40	29.35	29.40	28.80	30.00	8,436,172	247,747,480	29.367	10.46	10.45	10.46	10.25	10.68	23,703,125	10.452	-1.34%
2021-11-29	0	29.80	29.60	29.80	29.20	31.20	6,032,851	179,662,652	29.781	10.61	10.53	10.61	10.39	11.10	16,950,510	10.599	-1.97%
2021-11-26	0	30.40	30.25	30.40	30.05	31.70	7,073,564	215,577,863	30.477	10.82	10.77	10.82	10.70	11.28	19,874,603	10.847	-3.34%
2021-11-25	0	31.45	31.40	31.45	29.85	32.20	7,269,991	227,962,018	31.357	11.19	11.18	11.19	10.62	11.46	20,426,505	11.160	2.44%
2021-11-24	0	30.70	30.65	30.70	30.30	32.55	10,640,984	327,318,961	30.760	10.93	10.91	10.93	10.78	11.58	29,897,989	10.948	-5.25%
2021-11-23	0	32.40	32.40	32.45	31.80	33.45	4,218,955	137,778,257	32.657	11.53	11.53	11.55	11.32	11.91	11,854,004	11.623	-1.07%
2021-11-22	0	32.75	32.65	32.75	32.50	33.70	3,646,717	119,650,727	32.811	11.66	11.62	11.66	11.57	11.99	10,246,186	11.678	-1.06%
2021-11-19	0	33.10	33.05	33.10	32.40	33.60	5,027,831	166,422,725	33.100	11.78	11.76	11.78	11.53	11.96	14,126,704	11.781	-1.05%
2021-11-18	0	33.45	33.25	33.45	32.80	34.70	7,203,181	239,693,599	33.276	11.91	11.83	11.91	11.67	12.35	20,238,788	11.843	-4.56%
2021-11-17	0	35.05	34.90	35.05	34.50	35.60	2,594,230	90,528,673	34.896	12.47	12.42	12.47	12.28	12.67	7,289,012	12.420	-0.71%
2021-11-16	0	35.30	35.20	35.30	33.30	35.60	11,939,395	416,809,154	34.910	12.56	12.53	12.56	11.85	12.67	33,546,136	12.425	2.62%
2021-11-15	0	34.40	34.20	34.40	33.70	35.95	10,989,709	383,358,944	34.883	12.24	12.17	12.24	11.99	12.79	30,877,802	12.415	-1.01%
2021-11-12	0	34.75	34.60	34.75	33.70	34.85	6,980,079	240,008,887	34.385	12.37	12.31	12.37	11.99	12.40	19,611,938	12.238	2.21%
2021-11-11	0	34.00	33.90	34.00	32.60	34.60	9,195,622	310,050,117	33.717	12.10	12.07	12.10	11.60	12.31	25,836,953	12.000	2.41%
2021-11-10	0	33.20	33.10	33.20	30.75	33.20	14,473,011	466,427,148	32.227	11.82	11.78	11.82	10.94	11.82	40,664,841	11.470	7.10%
2021-11-09	0	31.00	31.00	31.05	29.85	31.45	12,194,942	375,542,170	30.795	11.03	11.03	11.05	10.62	11.19	34,264,147	10.960	3.33%
2021-11-08	0	30.00	29.95	30.00	29.45	31.70	20,495,633	621,280,656	30.313	10.68	10.66	10.68	10.48	11.28	57,586,611	10.789	-3.38%
2021-11-05	0	31.05	31.00	31.05	30.30	32.50	16,575,550	517,614,284	31.228	11.05	11.03	11.05	10.78	11.57	46,572,348	11.114	0.81%
2021-11-04	0	30.80	30.80	30.90	30.45	32.50	19,143,292	598,627,652	31.271	10.96	10.96	11.00	10.84	11.57	53,786,936	11.130	0.16%
2021-11-03	0	30.75	30.75	30.80	30.30	33.10	27,090,414	844,433,584	31.171	10.94	10.94	10.96	10.78	11.78	76,115,977	11.094	-6.39%
2021-11-02	0	32.85	32.80	32.85	32.80	35.15	21,227,775	715,497,536	33.706	11.69	11.67	11.69	11.67	12.51	59,643,711	11.996	-3.38%
2021-11-01	0	34.00	34.00	34.10	33.85	37.60	26,000,947	906,420,503	34.861	12.10	12.10	12.14	12.05	13.38	73,054,900	12.407	-10.17%
2021-10-29	0	37.85	37.80	37.85	36.60	44.50	36,417,787	1,407,620,695	38.652	13.47	13.45	13.47	13.03	15.84	102,323,110	13.757	-14.94%
2021-10-28	0	44.50	44.45	44.50	44.25	46.70	7,829,257	350,316,962	44.745	15.84	15.82	15.84	15.75	16.62	21,997,875	15.925	-4.20%
2021-10-27	0	46.45	46.40	46.45	45.55	49.75	10,832,197	508,370,546	46.931	16.53	16.51	16.53	16.21	17.71	30,435,240	16.703	-6.63%
2021-10-26	0	49.75	49.70	49.75	49.40	53.10	6,805,413	343,960,158	50.542	17.71	17.69	17.71	17.58	18.90	19,121,179	17.988	-6.31%
2021-10-25	0	53.10	52.95	53.10	52.10	54.45	5,773,601	305,142,997	52.851	18.90	18.85	18.90	18.54	19.38	16,222,095	18.810	-2.66%
2021-10-22	0	54.55	54.50	54.55	53.80	55.15	4,472,226	243,286,662	54.399	19.41	19.40	19.41	19.15	19.63	12,565,620	19.361	1.77%
2021-10-21	0	53.60	53.55	53.60	53.15	56.40	6,452,479	348,895,554	54.072	19.08	19.06	19.08	18.92	20.07	18,129,540	19.245	-2.10%
2021-10-20	0	54.75	54.75	54.80	52.25	55.30	10,431,680	566,587,472	54.314	19.49	19.49	19.50	18.60	19.68	29,309,907	19.331	5.39%
2021-10-19	0	51.95	51.90	51.95	50.55	52.20	3,315,192	170,593,697	51.458	18.49	18.47	18.49	17.99	18.58	9,314,700	18.314	0.48%
2021-10-18	0	51.70	51.60	51.70	50.95	52.70	1,986,953	102,430,983	51.552	18.40	18.36	18.40	18.13	18.76	5,582,745	18.348	-0.29%
2021-10-15	0	51.85	51.80	51.85	51.00	53.10	3,804,951	197,946,814	52.023	18.45	18.44	18.45	18.15	18.90	10,690,777	18.516	0.48%
2021-10-12	0	51.60	51.50	51.60	51.20	53.05	2,135,506	110,726,114	51.850	18.36	18.33	18.36	18.22	18.88	6,000,134	18.454	-1.05%
2021-10-11	0	52.15	52.10	52.15	51.10	53.30	5,361,771	280,126,725	52.245	18.56	18.54	18.56	18.19	18.97	15,064,976	18.595	0.87%
2021-10-08	0	51.70	51.65	51.70	49.80	52.40	7,516,350	385,449,033	51.281	18.40	18.38	18.40	17.72	18.65	21,118,700	18.252	5.62%
2021-10-07	0	48.95	48.90	48.95	46.90	49.80	4,565,796	222,288,046	48.685	17.42	17.40	17.42	16.69	17.72	12,828,524	17.328	4.26%
2021-10-06	0	46.95	46.85	46.95	46.20	48.65	4,708,963	221,345,946	47.005	16.71	16.67	16.71	16.44	17.32	13,230,780	16.730	-3.10%
2021-10-05	0	48.45	48.30	48.45	46.85	48.85	4,205,731	201,300,221	47.863	17.24	17.19	17.24	16.67	17.39	11,816,849	17.035	-1.42%
2021-10-04	0	49.15	49.15	49.20	47.10	49.95	5,218,565	254,541,329	48.776	17.49	17.49	17.51	16.76	17.78	14,662,610	17.360	-2.87%
2021-09-30	0	50.60	50.55	50.60	49.95	51.65	2,112,427	106,870,431	50.591	18.01	17.99	18.01	17.78	18.38	5,935,289	18.006	-1.56%
2021-09-29	0	51.40	51.40	51.45	49.15	51.75	5,017,384	256,407,450	51.104	18.29	18.29	18.31	17.49	18.42	14,097,351	18.188	0.00%
2021-09-28	0	51.40	51.35	51.40	47.85	51.95	5,919,534	300,173,032	50.709	18.29	18.28	18.29	17.03	18.49	16,632,124	18.048	1.18%
2021-09-27	0	50.80	50.80	50.85	50.00	52.35	4,976,913	254,702,918	51.177	18.08	18.08	18.10	17.80	18.63	13,983,640	18.214	-1.93%
2021-09-24	0	51.80	51.80	51.85	51.40	53.70	4,811,256	251,168,792	52.204	18.44	18.44	18.45	18.29	19.11	13,518,193	18.580	-2.63%
2021-09-23	0	53.20	53.15	53.20	51.30	54.90	5,689,496	302,894,002	53.237	18.93	18.92	18.93	18.26	19.54	15,985,785	18.948	1.14%
2021-09-21	0	52.60	52.60	52.65	51.40	53.45	3,163,764	165,446,011	52.294	18.72	18.72	18.74	18.29	19.02	8,889,232	18.612	-1.59%
2021-09-20	0	53.45	53.25	53.45	50.30	53.50	4,834,012	253,039,908	52.346	19.02	18.95	19.02	17.90	19.04	13,582,131	18.630	0.28%
2021-09-17	0	53.30	53.25	53.30	52.05	54.20	5,405,504	288,002,607	53.280	18.97	18.95	18.97	18.53	19.29	15,187,853	18.963	1.62%
2021-09-16	0	52.45	52.20	52.45	51.45	53.70	4,064,634	211,781,620	52.103	18.67	18.58	18.67	18.31	19.11	11,420,408	18.544	-1.41%
2021-09-15	0	53.20	52.85	53.20	52.65	54.85	3,871,341	205,512,006	53.085	18.93	18.81	18.93	18.74	19.52	10,877,313	18.894	-3.27%
2021-09-14	0	55.00	54.60	55.00	54.05	55.85	1,996,532	109,539,744	54.865	19.58	19.43	19.58	19.24	19.88	5,609,659	19.527	-0.45%
2021-09-13	0	55.25	55.00	55.25	54.65	57.45	3,299,181	181,871,641	55.126	19.66	19.58	19.66	19.45	20.45	9,269,714	19.620	-4.41%
2021-09-10	0	57.80	57.70	57.80	56.50	58.10	3,216,960	185,511,565	57.667	20.57	20.54	20.57	20.11	20.68	9,038,697	20.524	2.30%
2021-09-09	0	56.50	56.20	56.50	55.70	58.30	6,283,350	357,360,139	56.874	20.11	20.00	20.11	19.82	20.75	17,654,338	20.242	-1.40%
2021-09-08	0	57.30	57.20	57.30	55.80	57.30	2,790,426	158,244,811	56.710	20.39	20.36	20.39	19.86	20.39	7,840,264	20.184	0.53%
2021-09-07	0	57.00	56.90	57.00	56.55	58.00	3,168,767	180,703,443	57.026	20.29	20.25	20.29	20.13	20.64	8,903,289	20.296	-0.26%
2021-09-06	0	57.15	57.10	57.15	56.50	58.15	6,007,720	344,634,728	57.365	20.34	20.32	20.34	20.11	20.70	16,879,900	20.417	-1.72%
2021-09-03	0	58.15	58.15	58.20	57.30	59.05	4,687,482	273,282,929	58.301	20.70	20.70	20.71	20.39	21.02	13,170,425	20.750	-1.52%
2021-09-02	0	59.05	58.95	59.05	57.85	61.00	9,056,392	535,546,298	59.135	21.02	20.98	21.02	20.59	21.71	25,445,758	21.047	-0.51%
2021-09-01	0	59.35	59.05	59.35	54.50	59.50	5,152,769	299,424,279	58.109	21.12	21.02	21.12	19.40	21.18	14,477,743	20.682	3.40%
2021-08-31	0	57.40	57.35	57.40	55.50	57.40	5,915,284	335,159,171	56.660	20.43	20.41	20.43	19.75	20.43	16,620,182	20.166	2.14%
2021-08-30	0	56.20	56.20	56.30	53.30	56.55	7,168,012	399,333,973	55.711	20.00	20.00	20.04	18.97	20.13	20,139,974	19.828	5.44%
2021-08-27	0	53.30	53.20	53.30	52.80	55.30	10,209,479	552,321,221	54.099	18.97	18.93	18.97	18.79	19.68	28,685,588	19.254	-1.93%
2021-08-26	0	54.35	54.35	54.40	51.85	59.85	16,882,106	916,516,322	54.289	19.34	19.34	19.36	18.45	21.30	47,433,678	19.322	-9.49%
2021-08-25	0	60.05	59.70	60.05	59.00	64.30	15,112,216	931,315,895	61.627	21.37	21.25	21.37	21.00	22.88	42,460,816	21.934	-2.75%
2021-08-24	0	61.75	61.70	61.75	60.00	62.90	9,692,271	594,146,729	61.301	21.98	21.96	21.98	21.35	22.39	27,232,388	21.818	2.24%
2021-08-23	0	60.40	60.35	60.40	58.80	62.80	8,750,335	536,108,121	61.267	21.50	21.48	21.50	20.93	22.35	24,585,829	21.806	3.60%
2021-08-20	0	58.30	58.25	58.30	55.55	68.00	26,671,296	1,570,503,657	58.884	20.75	20.73	20.75	19.77	24.20	74,938,380	20.957	-14.39%
2021-08-19	0	68.10	68.00	68.10	66.60	71.50	4,059,817	279,377,786	68.815	24.24	24.20	24.24	23.70	25.45	11,406,874	24.492	-3.13%
2021-08-18	0	70.30	70.25	70.30	68.20	70.80	4,079,695	284,578,652	69.755	25.02	25.00	25.02	24.27	25.20	11,462,725	24.826	1.22%
2021-08-17	0	69.45	69.45	69.55	68.10	70.40	3,412,533	236,629,576	69.341	24.72	24.72	24.75	24.24	25.06	9,588,199	24.679	0.94%
2021-08-16	0	68.80	68.75	68.80	68.55	71.00	9,163,665	631,603,504	68.925	24.49	24.47	24.49	24.40	25.27	25,747,163	24.531	-3.23%
2021-08-13	0	71.10	71.10	71.15	70.30	73.20	3,768,020	268,364,417	71.222	25.31	25.31	25.32	25.02	26.05	10,587,011	25.348	-2.54%
2021-08-12	0	72.95	72.90	72.95	72.50	74.60	2,418,412	176,717,300	73.072	25.96	25.95	25.96	25.80	26.55	6,795,016	26.007	-2.08%
2021-08-11	0	74.50	74.20	74.50	72.55	74.70	2,264,216	167,685,021	74.059	26.52	26.41	26.52	25.82	26.59	6,361,771	26.358	0.34%
2021-08-10	0	74.25	74.25	74.40	72.05	74.45	2,926,143	215,525,804	73.655	26.43	26.43	26.48	25.64	26.50	8,221,588	26.215	2.70%
2021-08-09	0	72.30	72.25	72.30	70.00	73.60	2,864,039	207,027,779	72.285	25.73	25.71	25.73	24.91	26.19	8,047,095	25.727	0.14%
2021-08-06	0	72.20	72.10	72.20	71.05	74.00	3,385,185	243,196,355	71.841	25.70	25.66	25.70	25.29	26.34	9,511,359	25.569	-2.43%
2021-08-05	0	74.00	73.85	74.00	73.15	77.35	4,568,046	340,079,861	74.448	26.34	26.28	26.34	26.03	27.53	12,834,846	26.497	-5.01%
2021-08-04	0	77.90	77.75	77.90	73.30	78.35	7,278,798	562,973,679	77.344	27.73	27.67	27.73	26.09	27.89	20,451,250	27.528	5.91%
2021-08-03	0	73.55	73.55	73.60	72.70	74.40	1,842,819	135,639,689	73.604	26.18	26.18	26.19	25.87	26.48	5,177,771	26.197	0.55%
2021-08-02	0	73.15	73.10	73.15	70.50	74.05	3,634,141	264,049,919	72.658	26.03	26.02	26.03	25.09	26.36	10,210,851	25.860	0.90%
2021-07-30	0	72.50	72.50	72.60	70.85	74.40	5,912,278	428,363,316	72.453	25.80	25.80	25.84	25.22	26.48	16,611,736	25.787	-2.55%
2021-07-29	0	74.40	74.40	74.45	71.65	75.95	9,853,456	731,975,481	74.286	26.48	26.48	26.50	25.50	27.03	27,685,270	26.439	6.67%
2021-07-28	0	69.75	69.70	69.75	65.60	69.80	14,272,181	967,012,902	67.755	24.82	24.81	24.82	23.35	24.84	40,100,568	24.115	4.73%
2021-07-27	0	66.60	66.60	66.65	64.25	69.50	26,856,084	1,816,716,019	67.646	23.70	23.70	23.72	22.87	24.74	75,457,579	24.076	-4.99%
2021-07-26	0	70.10	70.10	70.20	68.85	71.50	15,901,140	1,115,841,254	70.174	24.95	24.95	24.98	24.50	25.45	44,677,457	24.975	-2.23%
2021-07-23	0	71.70	71.65	71.70	71.45	76.70	8,223,710	595,514,830	72.414	25.52	25.50	25.52	25.43	27.30	23,106,170	25.773	-6.15%
2021-07-22	0	76.40	76.35	76.40	75.10	77.60	3,419,955	260,999,915	76.317	27.19	27.17	27.19	26.73	27.62	9,609,053	27.162	0.07%
2021-07-21	0	76.35	76.30	76.35	76.00	81.65	8,951,502	691,764,910	77.279	27.17	27.16	27.17	27.05	29.06	25,151,049	27.504	-4.98%
2021-07-20	0	80.35	80.35	80.40	79.10	83.80	5,263,642	422,458,209	80.260	28.60	28.60	28.62	28.15	29.83	14,789,263	28.565	-3.83%
2021-07-19	0	83.55	83.50	83.55	80.75	83.60	1,753,447	144,926,626	82.652	29.74	29.72	29.74	28.74	29.75	4,926,663	29.417	-0.06%
2021-07-16	0	83.60	83.50	83.60	82.65	87.00	4,278,979	358,119,191	83.693	29.75	29.72	29.75	29.42	30.96	12,022,654	29.787	-3.91%
2021-07-15	0	87.00	86.90	87.00	85.40	87.25	1,404,818	121,593,035	86.554	30.96	30.93	30.96	30.39	31.05	3,947,119	30.806	-0.40%
2021-07-14	0	87.35	87.35	87.40	84.90	88.30	2,993,477	261,092,528	87.220	31.09	31.09	31.11	30.22	31.43	8,410,777	31.043	2.28%
2021-07-13	0	85.40	85.35	85.40	84.40	86.00	1,664,539	141,877,127	85.235	30.39	30.38	30.39	30.04	30.61	4,676,858	30.336	-0.70%
2021-07-12	0	86.00	85.95	86.00	83.40	86.50	2,996,625	256,616,778	85.635	30.61	30.59	30.61	29.68	30.79	8,419,622	30.478	2.56%
2021-07-09	0	83.85	83.65	83.85	78.65	84.20	6,015,653	496,723,027	82.572	29.84	29.77	29.84	27.99	29.97	16,902,189	29.388	1.64%
2021-07-08	0	82.50	82.45	82.50	81.80	85.85	7,871,984	651,629,382	82.778	29.36	29.34	29.36	29.11	30.55	22,117,925	29.462	-3.96%
2021-07-07	0	85.90	85.80	85.90	84.65	86.30	7,096,952	605,646,222	85.339	30.57	30.54	30.57	30.13	30.72	19,940,317	30.373	-1.60%
2021-07-06	0	87.30	87.25	87.30	85.85	91.50	6,109,963	534,121,085	87.418	31.07	31.05	31.07	30.55	32.57	17,167,172	31.113	-4.28%
2021-07-05	0	91.20	91.15	91.20	90.00	92.30	2,183,981	198,820,144	91.036	32.46	32.44	32.46	32.03	32.85	6,136,335	32.400	-2.04%
2021-07-02	0	93.10	93.10	93.20	91.80	97.50	4,125,785	385,434,707	93.421	33.14	33.14	33.17	32.67	34.70	11,592,224	33.249	-3.72%
2021-06-30	0	96.70	96.30	96.70	94.50	97.20	4,381,616	421,593,083	96.219	34.42	34.27	34.42	33.63	34.59	12,311,033	34.245	0.42%
2021-06-29	0	96.30	96.25	96.30	94.50	96.65	2,841,113	271,864,470	95.689	34.27	34.26	34.27	33.63	34.40	7,982,679	34.057	0.36%
2021-06-28	0	95.95	95.90	95.95	95.00	97.10	1,701,451	163,203,224	95.920	34.15	34.13	34.15	33.81	34.56	4,780,569	34.139	-0.05%
2021-06-25	0	96.00	96.00	96.05	93.35	96.45	5,707,129	546,054,856	95.679	34.17	34.17	34.19	33.22	34.33	16,035,329	34.053	2.18%
2021-06-24	0	93.95	93.95	94.00	92.35	94.50	3,801,261	356,959,134	93.905	33.44	33.44	33.46	32.87	33.63	10,680,409	33.422	1.62%
2021-06-23	0	92.45	92.45	92.50	89.15	94.50	6,500,873	605,252,414	93.103	32.90	32.90	32.92	31.73	33.63	18,265,513	33.136	2.95%
2021-06-22	0	89.80	89.75	89.80	87.00	91.20	4,036,220	363,187,989	89.982	31.96	31.94	31.96	30.96	32.46	11,340,573	32.026	2.05%
2021-06-21	0	88.00	87.95	88.00	85.55	89.10	3,092,544	272,142,508	88.000	31.32	31.30	31.32	30.45	31.71	8,689,125	31.320	0.74%
2021-06-18	0	87.35	87.30	87.35	86.10	87.45	2,636,099	229,639,233	87.113	31.09	31.07	31.09	30.64	31.12	7,406,651	31.004	-0.11%
2021-06-17	0	87.45	87.45	87.50	86.05	87.60	2,750,944	239,242,987	86.968	31.12	31.12	31.14	30.63	31.18	7,729,331	30.953	-0.06%
2021-06-16	0	87.50	87.50	87.60	86.75	89.60	3,443,330	301,726,413	87.626	31.14	31.14	31.18	30.88	31.89	9,674,729	31.187	-0.28%
2021-06-15	0	87.75	87.70	87.75	86.50	89.65	3,103,917	271,140,814	87.354	31.23	31.21	31.23	30.79	31.91	8,721,080	31.090	-1.63%
2021-06-11	0	89.20	88.90	89.20	86.75	89.25	2,583,471	228,567,091	88.473	31.75	31.64	31.75	30.88	31.76	7,258,782	31.488	1.19%
2021-06-10	0	88.15	88.05	88.15	87.45	90.00	2,073,997	182,900,103	88.187	31.37	31.34	31.37	31.12	32.03	5,827,312	31.387	-0.96%
2021-06-09	0	89.00	89.00	89.05	88.60	91.20	1,922,932	171,995,293	89.444	31.68	31.68	31.69	31.53	32.46	5,402,865	31.834	-0.95%
2021-06-08	0	89.85	89.65	89.85	88.95	91.40	2,079,958	186,685,924	89.755	31.98	31.91	31.98	31.66	32.53	5,844,061	31.945	0.39%
2021-06-07	0	89.50	89.50	89.65	88.75	92.35	2,280,803	204,326,101	89.585	31.85	31.85	31.91	31.59	32.87	6,408,376	31.884	-1.65%
2021-06-04	0	91.00	90.95	91.00	90.20	92.80	2,225,850	203,284,623	91.329	32.39	32.37	32.39	32.10	33.03	6,253,974	32.505	0.11%
2021-06-03	0	90.90	90.90	90.95	89.75	93.55	6,182,252	569,543,550	92.126	32.35	32.35	32.37	31.94	33.30	17,370,283	32.788	1.34%
2021-06-02	0	89.70	89.65	89.70	89.10	91.80	3,120,616	281,263,224	90.131	31.93	31.91	31.93	31.71	32.67	8,767,999	32.078	-1.97%
2021-06-01	0	91.50	91.45	91.50	89.65	92.40	1,685,256	153,848,562	91.291	32.57	32.55	32.57	31.91	32.89	4,735,066	32.491	0.44%
2021-05-31	0	91.10	91.10	91.35	89.45	92.45	4,665,806	426,926,462	91.501	32.42	32.42	32.51	31.84	32.90	13,109,522	32.566	2.19%
2021-05-28	0	89.15	89.10	89.15	88.00	92.60	6,050,370	549,131,351	90.760	31.73	31.71	31.73	31.32	32.96	16,999,734	32.302	0.73%
2021-05-27	0	88.50	88.50	88.60	87.35	89.90	10,905,924	965,573,442	88.537	31.50	31.50	31.53	31.09	32.00	30,642,391	31.511	0.06%
2021-05-26	0	88.45	88.20	88.45	86.60	89.35	7,704,501	676,549,580	87.812	31.48	31.39	31.48	30.82	31.80	21,647,348	31.253	-0.84%
2021-05-25	0	89.20	89.15	89.20	88.65	91.65	3,770,510	338,002,142	89.644	31.75	31.73	31.75	31.55	32.62	10,594,008	31.905	-0.83%
2021-05-24	0	89.95	89.90	89.95	89.20	93.40	3,980,424	358,595,336	90.090	32.01	32.00	32.01	31.75	33.24	11,183,803	32.064	-1.80%
2021-05-21	0	91.60	91.55	91.60	86.55	92.30	8,049,089	731,842,699	90.922	32.60	32.58	32.60	30.80	32.85	22,615,537	32.360	5.41%
2021-05-20	0	86.90	86.85	86.90	84.50	88.60	7,618,943	655,904,863	86.089	30.93	30.91	30.93	30.07	31.53	21,406,956	30.640	-2.03%
2021-05-18	0	88.70	88.65	88.70	87.55	90.30	2,254,400	199,490,203	88.489	31.57	31.55	31.57	31.16	32.14	6,334,191	31.494	-0.56%
2021-05-17	0	89.20	89.20	89.25	86.55	89.65	3,903,253	346,651,963	88.811	31.75	31.75	31.76	30.80	31.91	10,966,976	31.609	1.77%
2021-05-14	0	87.65	87.65	87.70	85.30	88.25	4,434,054	388,130,924	87.534	31.20	31.20	31.21	30.36	31.41	12,458,368	31.154	2.10%
2021-05-13	0	85.85	85.85	85.90	85.00	87.65	2,571,819	221,494,701	86.124	30.55	30.55	30.57	30.25	31.20	7,226,044	30.652	-1.44%
2021-05-12	0	87.10	87.05	87.10	85.70	88.35	4,229,237	367,615,366	86.922	31.00	30.98	31.00	30.50	31.44	11,882,894	30.937	0.46%
2021-05-11	0	86.70	86.65	86.70	82.70	87.25	8,592,625	735,015,472	85.540	30.86	30.84	30.86	29.43	31.05	24,142,711	30.445	1.11%
2021-05-10	0	85.75	85.70	85.75	85.70	88.45	3,967,242	343,636,128	86.618	30.52	30.50	30.52	30.50	31.48	11,146,766	30.828	-0.81%
2021-05-07	0	86.45	86.45	86.50	86.20	89.70	6,069,006	529,483,046	87.244	30.77	30.77	30.79	30.68	31.93	17,052,095	31.051	-1.98%
2021-05-06	0	88.20	88.15	88.20	87.55	89.95	5,280,970	466,057,504	88.252	31.39	31.37	31.39	31.16	32.01	14,837,949	31.410	-0.68%
2021-05-05	0	88.80	88.75	88.80	88.10	89.95	3,140,051	278,692,375	88.754	31.60	31.59	31.60	31.36	32.01	8,822,606	31.588	-1.55%
2021-05-04	0	90.20	90.20	90.25	89.30	92.25	3,200,600	288,402,913	90.109	32.10	32.10	32.12	31.78	32.83	8,992,731	32.071	-1.10%
2021-05-03	0	91.20	91.20	91.25	89.20	92.05	2,614,874	236,804,202	90.560	32.46	32.46	32.48	31.75	32.76	7,347,015	32.231	0.22%
2021-04-30	0	91.00	90.95	91.00	89.65	92.50	4,546,835	412,779,922	90.784	32.39	32.37	32.39	31.91	32.92	12,775,249	32.311	-1.09%
2021-04-29	0	92.00	91.95	92.00	91.30	94.55	7,183,072	662,497,716	92.230	32.74	32.73	32.74	32.49	33.65	20,182,288	32.826	-1.23%
2021-04-28	0	93.15	93.10	93.15	92.50	97.55	11,713,190	1,098,257,711	93.762	33.15	33.14	33.15	32.92	34.72	32,910,567	33.371	-4.27%
2021-04-27	0	97.30	97.25	97.30	96.20	98.70	4,316,701	421,375,147	97.615	34.63	34.61	34.63	34.24	35.13	12,128,641	34.742	-0.41%
2021-04-26	0	97.70	97.65	97.70	96.60	100.6	4,089,682	399,959,104	97.797	34.77	34.75	34.77	34.38	35.80	11,490,786	34.807	-2.06%
2021-04-23	0	99.75	99.75	99.80	96.70	101.8	4,698,631	470,415,129	100.12	35.50	35.50	35.52	34.42	36.23	13,201,751	35.633	2.36%
2021-04-22	0	97.45	97.40	97.45	95.50	98.15	2,539,291	246,569,006	97.102	34.68	34.67	34.68	33.99	34.93	7,134,650	34.559	1.25%
2021-04-21	0	96.25	96.20	96.25	94.75	96.85	2,582,440	247,655,019	95.900	34.26	34.24	34.26	33.72	34.47	7,255,886	34.132	-1.18%
2021-04-20	0	97.40	97.30	97.40	96.30	99.20	1,757,571	171,922,877	97.818	34.67	34.63	34.67	34.27	35.31	4,938,250	34.815	0.46%
2021-04-19	0	96.95	96.95	97.00	93.90	98.50	4,607,837	446,755,531	96.956	34.51	34.51	34.52	33.42	35.06	12,946,646	34.507	1.73%
2021-04-16	0	95.30	95.25	95.30	94.15	97.00	7,216,273	689,080,348	95.490	33.92	33.90	33.92	33.51	34.52	20,275,573	33.986	-0.73%
2021-04-15	0	96.00	95.90	96.00	94.60	98.00	7,914,918	755,393,501	95.439	34.17	34.13	34.17	33.67	34.88	22,238,557	33.968	-1.89%
2021-04-14	0	97.85	97.85	97.90	96.50	100.2	4,033,307	395,498,907	98.058	34.83	34.83	34.84	34.35	35.66	11,332,389	34.900	1.24%
2021-04-13	0	96.65	96.55	96.65	94.25	98.60	4,004,116	386,905,823	96.627	34.40	34.36	34.40	33.54	35.09	11,250,371	34.390	-1.68%
2021-04-12	0	98.30	98.00	98.30	96.55	100.9	3,172,675	309,530,312	97.561	34.99	34.88	34.99	34.36	35.91	8,914,270	34.723	-1.60%
2021-04-09	0	99.90	99.80	99.90	98.90	102.9	1,896,070	189,695,843	100.05	35.56	35.52	35.56	35.20	36.62	5,327,391	35.608	-1.28%
2021-04-08	0	101.2	101.1	101.2	99.45	103.0	2,780,232	281,569,063	101.28	36.02	35.98	36.02	35.40	36.66	7,811,622	36.045	0.20%
2021-04-07	0	101.0	100.8	101.0	100.0	105.9	2,441,640	247,723,993	101.46	35.95	35.88	35.95	35.59	37.69	6,860,280	36.110	-2.23%
2021-04-01	0	103.3	103.2	103.3	97.60	103.8	6,723,838	687,400,673	102.23	36.77	36.73	36.77	34.74	36.94	18,891,978	36.386	5.95%
2021-03-31	0	97.50	97.35	97.50	96.60	102.0	4,367,003	426,621,921	97.692	34.70	34.65	34.70	34.38	36.30	12,269,975	34.770	-1.56%
2021-03-30	0	99.05	99.00	99.05	93.90	100.6	5,850,980	579,192,667	98.991	35.25	35.24	35.25	33.42	35.80	16,439,507	35.232	4.93%
2021-03-29	0	94.40	94.20	94.40	92.70	96.00	3,901,999	369,208,683	94.620	33.60	33.53	33.60	32.99	34.17	10,963,452	33.676	-1.36%
2021-03-26	0	95.70	95.50	95.70	94.35	97.55	3,256,968	311,809,527	95.736	34.06	33.99	34.06	33.58	34.72	9,151,108	34.073	0.37%
2021-03-25	0	95.35	95.35	95.40	91.45	95.95	4,681,838	442,659,451	94.548	33.94	33.94	33.95	32.55	34.15	13,154,567	33.651	-1.09%
2021-03-24	0	96.40	96.35	96.40	93.80	97.60	4,919,934	467,098,410	94.940	34.31	34.29	34.31	33.38	34.74	13,823,546	33.790	-0.46%
2021-03-23	0	96.85	96.85	96.90	95.15	100.8	3,958,189	382,343,199	96.595	34.47	34.47	34.49	33.86	35.88	11,121,330	34.379	-2.17%
2021-03-22	0	99.00	98.95	99.00	97.30	100.9	3,518,501	346,539,601	98.491	35.24	35.22	35.24	34.63	35.91	9,885,938	35.054	-1.39%
2021-03-19	0	100.4	100.3	100.4	99.00	101.9	5,035,386	503,669,881	100.03	35.73	35.70	35.73	35.24	36.27	14,147,932	35.600	-1.67%
2021-03-18	0	102.1	102.1	102.2	101.7	105.7	3,480,183	358,002,222	102.87	36.34	36.34	36.37	36.20	37.62	9,778,275	36.612	-0.68%
2021-03-17	0	102.8	102.8	103.0	99.50	104.4	5,098,793	525,547,257	103.07	36.59	36.59	36.66	35.41	37.16	14,326,086	36.685	0.88%
2021-03-16	0	101.9	101.8	101.9	95.40	103.7	11,084,530	1,121,672,472	101.19	36.27	36.23	36.27	33.95	36.91	31,144,220	36.015	7.66%
2021-03-15	0	94.65	94.60	94.65	93.80	99.80	4,684,366	447,245,551	95.476	33.69	33.67	33.69	33.38	35.52	13,161,670	33.981	-2.37%
2021-03-12	0	96.95	96.95	97.00	96.40	102.5	6,926,769	685,728,964	98.997	34.51	34.51	34.52	34.31	36.48	19,462,153	35.234	-1.47%
2021-03-11	0	98.40	98.35	98.40	95.00	98.85	6,335,100	619,021,751	97.713	35.02	35.00	35.02	33.81	35.18	17,799,740	34.777	4.57%
2021-03-10	0	94.10	94.05	94.10	93.30	102.4	7,100,602	687,154,921	96.774	33.49	33.47	33.49	33.21	36.45	19,950,572	34.443	-1.52%
2021-03-09	0	95.55	95.50	95.55	91.45	97.20	10,694,867	1,016,475,928	95.043	34.01	33.99	34.01	32.55	34.59	30,049,384	33.827	-0.31%
2021-03-08	0	95.85	95.70	95.85	93.80	105.0	14,876,053	1,442,612,208	96.975	34.11	34.06	34.11	33.38	37.37	41,797,268	34.515	-7.93%
2021-03-05	0	104.1	104.0	104.1	100.1	104.9	9,377,104	963,149,112	102.71	37.05	37.01	37.05	35.63	37.33	26,346,863	36.557	-2.80%
2021-03-04	0	107.1	107.0	107.1	104.8	109.0	8,018,609	853,107,142	106.39	38.12	38.08	38.12	37.30	38.79	22,529,898	37.866	-4.03%
2021-03-03	0	111.6	111.5	111.6	108.5	112.6	5,229,533	577,600,905	110.45	39.72	39.68	39.72	38.62	40.08	14,693,427	39.310	-0.98%
2021-03-02	0	112.7	112.7	112.8	112.1	118.9	4,104,790	467,631,604	113.92	40.11	40.11	40.15	39.90	42.32	11,533,235	40.546	-1.74%
2021-03-01	0	114.7	114.6	114.7	110.8	117.5	4,647,666	531,313,162	114.32	40.82	40.79	40.82	39.43	41.82	13,058,554	40.687	2.32%
2021-02-26	0	112.1	112.1	112.2	109.8	117.4	9,844,526	1,111,059,594	112.86	39.90	39.90	39.93	39.08	41.78	27,660,179	40.168	-4.92%
2021-02-25	0	117.9	117.9	118.0	117.3	122.5	4,469,012	531,722,549	118.98	41.96	41.96	42.00	41.75	43.60	12,556,590	42.346	0.94%
2021-02-24	0	116.8	116.8	117.0	114.6	125.0	10,824,378	1,273,095,209	117.61	41.57	41.57	41.64	40.79	44.49	30,413,271	41.860	-5.96%
2021-02-23	0	124.2	124.1	124.2	115.0	128.8	8,008,917	988,688,818	123.45	44.20	44.17	44.20	40.93	45.84	22,502,666	43.937	1.55%
2021-02-22	0	122.3	122.2	122.3	121.5	134.5	13,126,697	1,643,216,975	125.18	43.53	43.49	43.53	43.24	47.87	36,882,100	44.553	-8.05%
2021-02-19	0	133.0	132.9	133.0	131.2	137.2	7,283,049	970,763,173	133.29	47.34	47.30	47.34	46.70	48.83	20,463,194	47.439	-1.19%
2021-02-18	0	134.6	134.6	134.7	130.6	140.6	9,742,566	1,314,237,180	134.90	47.91	47.91	47.94	46.48	50.04	27,373,702	48.011	-2.96%
2021-02-17	0	138.7	138.6	138.7	132.0	141.8	13,906,259	1,902,261,817	136.79	49.36	49.33	49.36	46.98	50.47	39,072,437	48.686	0.29%
2021-02-16	0	138.3	138.2	138.3	130.6	148.5	40,845,821	5,708,869,764	139.77	49.22	49.19	49.22	46.48	52.85	114,764,564	49.744	8.05%
2021-02-11	0	128.0	127.8	128.0	106.5	135.0	29,339,317	3,561,572,337	121.39	45.56	45.49	45.56	37.90	48.05	82,434,723	43.205	21.10%
2021-02-10	0	105.7	105.6	105.7	104.0	108.0	3,336,335	351,658,161	105.40	37.62	37.58	37.62	37.01	38.44	9,374,105	37.514	1.15%
2021-02-09	0	104.5	104.3	104.5	101.9	105.9	5,574,818	583,079,048	104.59	37.19	37.12	37.19	36.27	37.69	15,663,574	37.225	1.46%
2021-02-08	0	103.0	102.9	103.0	100.1	105.3	7,134,326	723,680,825	101.44	36.66	36.62	36.66	35.63	37.48	20,045,326	36.102	-1.81%
2021-02-05	0	104.9	104.8	104.9	102.5	112.5	9,714,617	1,027,304,126	105.75	37.33	37.30	37.33	36.48	40.04	27,295,174	37.637	-5.24%
2021-02-04	0	110.7	110.7	110.8	110.0	115.7	11,698,639	1,316,318,200	112.52	39.40	39.40	39.43	39.15	41.18	32,869,683	40.047	-0.63%
2021-02-03	0	111.4	111.4	111.5	103.6	113.2	22,007,320	2,397,445,770	108.94	39.65	39.65	39.68	36.87	40.29	61,834,000	38.772	6.40%
2021-02-02	0	104.7	104.7	104.8	98.95	104.7	14,986,041	1,541,922,522	102.89	37.26	37.26	37.30	35.22	37.26	42,106,302	36.620	7.55%
2021-02-01	0	97.35	97.30	97.35	93.65	97.90	6,101,513	583,861,206	95.691	34.65	34.63	34.65	33.33	34.84	17,143,430	34.057	1.04%
2021-01-29	0	96.35	96.35	96.50	94.95	102.2	11,165,974	1,086,273,474	97.284	34.29	34.29	34.35	33.79	36.37	31,373,054	34.624	-1.73%
2021-01-28	0	98.05	98.00	98.05	94.45	103.5	22,978,991	2,282,917,476	99.348	34.90	34.88	34.90	33.62	36.84	64,564,105	35.359	3.76%
2021-01-27	0	94.50	94.50	94.55	92.10	96.20	8,532,760	809,166,740	94.831	33.63	33.63	33.65	32.78	34.24	23,974,509	33.751	1.29%
2021-01-26	0	93.30	93.25	93.30	91.00	98.00	13,635,383	1,282,056,591	94.024	33.21	33.19	33.21	32.39	34.88	38,311,356	33.464	0.97%
2021-01-25	0	92.40	92.35	92.40	89.95	93.25	8,958,322	817,905,364	91.301	32.89	32.87	32.89	32.01	33.19	25,170,211	32.495	0.27%
2021-01-22	0	92.15	92.15	92.20	90.25	94.50	7,125,591	654,195,040	91.809	32.80	32.80	32.81	32.12	33.63	20,020,784	32.676	-1.39%
2021-01-21	0	93.45	93.45	93.50	92.00	96.00	8,296,155	775,491,451	93.476	33.26	33.26	33.28	32.74	34.17	23,309,719	33.269	0.81%
2021-01-20	0	92.70	92.65	92.70	89.00	92.75	15,014,272	1,372,217,743	91.394	32.99	32.98	32.99	31.68	33.01	42,185,622	32.528	5.10%
2021-01-19	0	88.20	88.15	88.20	85.10	89.50	9,787,101	861,889,176	88.064	31.39	31.37	31.39	30.29	31.85	27,498,832	31.343	3.89%
2021-01-18	0	84.90	84.70	84.90	81.00	84.90	7,356,209	613,178,005	83.355	30.22	30.15	30.22	28.83	30.22	20,668,751	29.667	4.75%
2021-01-15	0	81.05	81.00	81.05	80.30	83.00	8,946,010	724,233,449	80.956	28.85	28.83	28.85	28.58	29.54	25,135,618	28.813	-1.52%
2021-01-14	0	82.30	82.25	82.30	82.15	83.80	6,131,004	506,484,390	82.610	29.29	29.27	29.29	29.24	29.83	17,226,291	29.402	-0.90%
2021-01-13	0	83.05	83.00	83.05	82.10	85.25	10,060,408	834,968,205	82.995	29.56	29.54	29.56	29.22	30.34	28,266,743	29.539	-2.58%
2021-01-12	0	85.25	85.25	85.30	83.60	85.75	4,718,752	400,030,905	84.775	30.34	30.34	30.36	29.75	30.52	13,258,285	30.172	0.00%
2021-01-11	0	85.25	85.25	85.30	84.90	88.40	7,302,007	626,070,184	85.739	30.34	30.34	30.36	30.22	31.46	20,516,460	30.516	-2.35%
2021-01-08	0	87.30	87.30	87.35	86.90	90.00	5,987,246	524,262,886	87.563	31.07	31.07	31.09	30.93	32.03	16,822,374	31.165	-0.96%
2021-01-07	0	88.15	88.10	88.15	87.05	90.55	5,666,178	497,075,272	87.727	31.37	31.36	31.37	30.98	32.23	15,920,269	31.223	-2.65%
2021-01-06	0	90.55	90.50	90.55	88.45	92.00	4,000,879	359,900,281	89.955	32.23	32.21	32.23	31.48	32.74	11,241,276	32.016	0.39%
2021-01-05	0	90.20	90.15	90.20	88.50	91.70	5,052,598	451,611,624	89.382	32.10	32.09	32.10	31.50	32.64	14,196,292	31.812	-0.61%
2021-01-04	0	90.75	90.70	90.75	89.35	93.60	7,379,425	667,904,940	90.509	32.30	32.28	32.30	31.80	33.31	20,733,981	32.213	-3.46%
2020-12-31	0	94.00	93.95	94.00	91.60	98.00	6,857,701	644,897,966	94.040	33.46	33.44	33.46	32.60	34.88	19,268,093	33.470	0.32%
2020-12-30	0	93.70	93.70	93.75	90.65	95.00	11,824,788	1,103,641,437	93.333	33.35	33.35	33.37	32.26	33.81	33,224,124	33.218	4.40%
2020-12-29	0	89.75	89.45	89.75	87.00	92.50	14,519,721	1,314,171,157	90.509	31.94	31.84	31.94	30.96	32.92	40,796,082	32.213	3.04%
2020-12-28	0	87.10	87.05	87.10	86.00	89.80	5,260,146	457,067,615	86.893	31.00	30.98	31.00	30.61	31.96	14,779,440	30.926	-2.52%
2020-12-24	0	89.35	89.30	89.35	88.05	91.70	4,108,279	367,615,488	89.482	31.80	31.78	31.80	31.34	32.64	11,543,038	31.847	0.62%
2020-12-23	0	88.80	88.75	88.80	87.85	90.50	4,582,351	407,224,454	88.868	31.60	31.59	31.60	31.27	32.21	12,875,038	31.629	0.34%
2020-12-22	0	88.50	88.25	88.50	86.75	90.85	7,831,206	689,775,686	88.080	31.50	31.41	31.50	30.88	32.33	22,003,351	31.349	-2.59%
2020-12-21	0	90.85	90.75	90.85	90.30	93.00	4,022,573	366,164,312	91.027	32.33	32.30	32.33	32.14	33.10	11,302,229	32.398	-0.66%
2020-12-18	0	91.45	91.00	91.45	89.10	91.45	6,248,417	566,442,178	90.654	32.55	32.39	32.55	31.71	32.55	17,556,187	32.265	1.84%
2020-12-17	0	89.80	89.75	89.80	88.50	93.50	9,640,193	876,981,963	90.971	31.96	31.94	31.96	31.50	33.28	27,086,065	32.378	1.47%
2020-12-16	0	88.50	88.40	88.50	87.30	89.35	4,560,888	401,238,491	87.974	31.50	31.46	31.50	31.07	31.80	12,814,734	31.311	0.28%
2020-12-15	0	88.25	88.20	88.25	87.15	89.35	4,304,543	378,499,111	87.930	31.41	31.39	31.41	31.02	31.80	12,094,481	31.295	-0.06%
2020-12-14	0	88.30	88.25	88.30	86.00	88.70	11,029,351	966,740,405	87.652	31.43	31.41	31.43	30.61	31.57	30,989,184	31.196	-0.34%
2020-12-11	0	88.60	88.50	88.60	87.30	90.40	7,194,582	633,768,010	88.090	31.53	31.50	31.53	31.07	32.17	20,214,628	31.352	-0.17%
2020-12-10	0	88.75	88.70	88.75	87.00	92.00	10,156,816	899,419,111	88.553	31.59	31.57	31.59	30.96	32.74	28,537,621	31.517	-3.53%
2020-12-09	0	92.00	91.95	92.00	91.95	96.20	11,647,684	1,092,841,896	93.825	32.74	32.73	32.74	32.73	34.24	32,726,515	33.393	0.55%
2020-12-08	0	91.50	91.45	91.50	90.15	93.25	6,320,393	575,389,852	91.037	32.57	32.55	32.57	32.09	33.19	17,758,418	32.401	-1.35%
2020-12-07	0	92.75	92.60	92.75	91.35	94.50	4,552,262	420,473,596	92.366	33.01	32.96	33.01	32.51	33.63	12,790,497	32.874	0.05%
2020-12-04	0	92.70	92.70	92.95	91.85	94.95	4,170,980	387,461,444	92.895	32.99	32.99	33.08	32.69	33.79	11,719,209	33.062	-1.01%
2020-12-03	0	93.65	93.50	93.65	90.80	94.70	5,502,229	513,404,708	93.308	33.33	33.28	33.33	32.32	33.70	15,459,621	33.209	2.24%
2020-12-02	0	91.60	91.55	91.60	91.15	94.85	6,130,988	563,253,620	91.870	32.60	32.58	32.60	32.44	33.76	17,226,246	32.697	-2.81%
2020-12-01	0	94.25	94.20	94.25	92.85	95.85	4,002,371	377,597,225	94.343	33.54	33.53	33.54	33.05	34.11	11,245,468	33.578	-0.63%
2020-11-30	0	94.85	94.85	94.90	92.80	95.75	8,458,600	802,428,012	94.865	33.76	33.76	33.78	33.03	34.08	23,766,141	33.763	2.43%
2020-11-27	0	92.60	92.55	92.60	90.60	93.75	6,044,930	558,777,201	92.437	32.96	32.94	32.96	32.25	33.37	16,984,449	32.899	1.87%
2020-11-26	0	90.90	90.85	90.90	88.15	92.30	7,618,177	684,838,141	89.895	32.35	32.33	32.35	31.37	32.85	21,404,803	31.995	0.39%
2020-11-25	0	90.55	90.50	90.55	89.05	97.90	16,481,964	1,507,701,319	91.476	32.23	32.21	32.23	31.69	34.84	46,309,399	32.557	-6.79%
2020-11-24	0	97.15	97.00	97.15	96.05	100.3	6,551,611	635,927,034	97.064	34.58	34.52	34.58	34.19	35.70	18,408,071	34.546	-1.87%
2020-11-23	0	99.00	98.90	99.00	97.50	102.2	7,666,986	757,167,367	98.757	35.24	35.20	35.24	34.70	36.37	21,541,942	35.149	-2.27%
2020-11-20	0	101.3	101.3	101.4	99.95	104.9	5,600,780	568,565,328	101.52	36.05	36.05	36.09	35.57	37.33	15,736,520	36.130	-2.60%
2020-11-19	0	104.0	103.7	104.0	101.5	104.8	3,502,150	363,207,258	103.71	37.01	36.91	37.01	36.12	37.30	9,839,996	36.911	-0.29%
2020-11-18	0	104.3	104.2	104.3	102.4	105.9	3,868,393	402,079,452	103.94	37.12	37.09	37.12	36.45	37.69	10,869,030	36.993	0.00%
2020-11-17	0	104.3	104.1	104.3	101.8	105.7	4,569,152	472,117,782	103.33	37.12	37.05	37.12	36.23	37.62	12,837,953	36.775	-0.38%
2020-11-16	0	104.7	104.4	104.7	102.1	105.8	5,410,533	564,374,412	104.31	37.26	37.16	37.26	36.34	37.66	15,201,983	37.125	1.36%
2020-11-13	0	103.3	103.2	103.3	99.75	104.1	6,153,065	633,040,201	102.88	36.77	36.73	36.77	35.50	37.05	17,288,276	36.617	3.30%
2020-11-12	0	100.0	99.95	100.0	96.95	100.5	5,163,326	513,384,365	99.429	35.59	35.57	35.59	34.51	35.77	14,507,405	35.388	3.84%
2020-11-11	0	96.30	96.30	96.35	95.80	100.0	11,687,411	1,130,556,425	96.733	34.27	34.27	34.29	34.10	35.59	32,838,136	34.428	-4.18%
2020-11-10	0	100.5	100.5	100.6	98.90	104.0	8,481,707	848,486,309	100.04	35.77	35.77	35.80	35.20	37.01	23,831,065	35.604	-2.80%
2020-11-09	0	103.4	103.4	103.7	102.5	104.9	4,924,522	510,376,910	103.64	36.80	36.80	36.91	36.48	37.33	13,836,437	36.886	-0.19%
2020-11-06	0	103.6	103.5	103.6	100.5	110.8	10,227,810	1,056,310,503	103.28	36.87	36.84	36.87	35.77	39.43	28,737,093	36.758	-4.25%
2020-11-05	0	108.2	108.1	108.2	106.5	110.2	8,887,830	964,745,283	108.55	38.51	38.47	38.51	37.90	39.22	24,972,149	38.633	4.24%
2020-11-04	0	103.8	103.7	103.8	100.8	105.0	4,873,146	503,835,026	103.39	36.94	36.91	36.94	35.88	37.37	13,692,086	36.798	2.27%
2020-11-03	0	101.5	101.5	101.6	99.50	103.0	5,568,995	563,483,997	101.18	36.12	36.12	36.16	35.41	36.66	15,647,214	36.012	1.86%
2020-11-02	0	99.65	99.60	99.65	97.80	101.0	5,275,089	520,484,623	98.668	35.47	35.45	35.47	34.81	35.95	14,821,425	35.117	-0.35%
2020-10-30	0	100.0	99.90	100.0	99.00	100.6	3,948,815	394,176,162	99.821	35.59	35.56	35.59	35.24	35.80	11,094,991	35.527	0.00%
2020-10-29	0	100.0	100.0	100.3	99.50	100.6	4,978,236	497,809,305	99.997	35.59	35.59	35.70	35.41	35.80	13,987,357	35.590	-0.99%
2020-10-28	0	101.0	100.8	101.0	99.20	101.3	3,725,328	373,449,102	100.25	35.95	35.88	35.95	35.31	36.05	10,467,060	35.679	0.40%
2020-10-27	0	100.6	100.5	100.6	99.60	102.1	3,586,090	360,743,225	100.60	35.80	35.77	35.80	35.45	36.34	10,075,842	35.803	0.60%
2020-10-23	0	100.0	100.0	100.1	99.35	102.1	4,368,986	438,071,310	100.27	35.59	35.59	35.63	35.36	36.34	12,275,546	35.687	-2.53%
2020-10-22	0	102.6	102.4	102.6	101.2	106.5	3,548,396	365,436,876	102.99	36.52	36.45	36.52	36.02	37.90	9,969,934	36.654	-0.29%
2020-10-21	0	102.9	102.9	103.0	102.1	104.7	4,540,906	470,058,428	103.52	36.62	36.62	36.66	36.34	37.26	12,758,590	36.843	1.08%
2020-10-20	0	101.8	101.7	101.8	99.10	102.3	4,486,206	455,029,681	101.43	36.23	36.20	36.23	35.27	36.41	12,604,900	36.099	2.67%
2020-10-19	0	99.15	99.00	99.15	98.00	101.0	5,288,600	522,238,577	98.748	35.29	35.24	35.29	34.88	35.95	14,859,387	35.145	-0.85%
2020-10-16	0	100.0	100.0	100.2	99.50	102.7	6,796,412	681,536,440	100.28	35.59	35.59	35.66	35.41	36.55	19,095,889	35.690	0.25%
2020-10-15	0	99.75	99.75	99.90	99.75	103.1	16,447,673	1,651,524,103	100.41	35.50	35.50	35.56	35.50	36.69	46,213,051	35.737	-1.34%
2020-10-14	0	101.1	101.1	101.2	99.60	105.7	14,738,240	1,504,603,302	102.09	35.98	35.98	36.02	35.45	37.62	41,410,055	36.334	-0.88%
2020-10-12	0	102.0	102.0	102.1	98.60	102.8	13,285,040	1,349,519,163	101.58	36.30	36.30	36.34	35.09	36.59	37,326,997	36.154	4.08%
2020-10-09	0	98.00	98.00	98.05	97.00	99.50	6,930,833	679,959,421	98.106	34.88	34.88	34.90	34.52	35.41	19,473,572	34.917	-0.61%
2020-10-08	0	98.60	98.55	98.60	97.60	99.50	4,287,498	421,532,739	98.317	35.09	35.07	35.09	34.74	35.41	12,046,590	34.992	-0.15%
2020-10-07	0	98.75	98.70	98.75	98.10	101.0	7,073,675	700,417,292	99.017	35.15	35.13	35.15	34.91	35.95	19,874,915	35.241	-1.05%
2020-10-06	0	99.80	99.80	99.90	99.20	100.3	7,077,859	707,055,958	99.897	35.52	35.52	35.56	35.31	35.70	19,886,671	35.554	0.81%
2020-10-05	0	99.00	98.95	99.00	98.20	102.2	6,790,835	676,041,882	99.552	35.24	35.22	35.24	34.95	36.37	19,080,219	35.432	-0.25%
2020-09-30	0	99.25	99.20	99.25	98.95	101.2	25,754,568	2,566,121,618	99.638	35.32	35.31	35.32	35.22	36.02	72,362,648	35.462	-7.50%
2020-09-29	0	107.3	107.2	107.3	106.5	108.9	1,419,309	153,060,416	107.84	38.19	38.15	38.19	37.90	38.76	3,987,835	38.382	0.47%
2020-09-28	0	106.8	106.6	106.8	104.8	107.2	4,203,098	447,441,074	106.46	38.01	37.94	38.01	37.30	38.15	11,809,451	37.888	0.85%
2020-09-25	0	105.9	105.6	105.9	103.5	108.5	6,993,901	735,055,768	105.10	37.69	37.58	37.69	36.84	38.62	19,650,774	37.406	-1.12%
2020-09-24	0	107.1	107.0	107.1	106.2	110.4	7,035,712	757,661,556	107.69	38.12	38.08	38.12	37.80	39.29	19,768,251	38.327	-4.03%
2020-09-23	0	111.6	111.5	111.6	109.8	112.9	5,585,060	623,397,315	111.62	39.72	39.68	39.72	39.08	40.18	15,692,351	39.726	0.90%
2020-09-22	0	110.6	110.6	110.7	109.5	112.9	4,831,175	537,612,666	111.28	39.36	39.36	39.40	38.97	40.18	13,574,160	39.606	0.27%
2020-09-21	0	110.3	110.2	110.3	109.5	114.8	10,515,333	1,195,413,973	113.68	39.26	39.22	39.26	38.97	40.86	29,544,947	40.461	-3.84%
2020-09-18	0	114.7	114.6	114.7	113.8	116.8	3,746,858	429,509,684	114.63	40.82	40.79	40.82	40.50	41.57	10,527,553	40.799	0.09%
2020-09-17	0	114.6	114.6	114.7	113.3	116.3	2,672,720	305,980,439	114.48	40.79	40.79	40.82	40.32	41.39	7,509,545	40.746	-1.21%
2020-09-16	0	116.0	115.9	116.0	114.4	116.5	4,129,460	478,138,541	115.79	41.29	41.25	41.29	40.72	41.46	11,602,550	41.210	1.31%
2020-09-15	0	114.5	114.5	114.6	111.5	114.8	3,700,391	421,226,183	113.83	40.75	40.75	40.79	39.68	40.86	10,396,994	40.514	1.87%
2020-09-14	0	112.4	111.9	112.4	110.0	114.0	5,381,436	600,481,004	111.58	40.00	39.83	40.00	39.15	40.57	15,120,229	39.714	0.99%
2020-09-11	0	111.3	111.1	111.3	108.0	111.6	3,074,076	340,229,029	110.68	39.61	39.54	39.61	38.44	39.72	8,637,236	39.391	1.27%
2020-09-10	0	109.9	109.9	110.0	109.0	113.5	3,037,093	334,907,182	110.27	39.11	39.11	39.15	38.79	40.40	8,533,325	39.247	0.00%
2020-09-09	0	109.9	109.9	110.0	105.2	110.0	3,489,403	377,881,246	108.29	39.11	39.11	39.15	37.44	39.15	9,804,181	38.543	0.64%
2020-09-08	0	109.2	108.9	109.2	107.0	111.3	2,412,958	262,600,543	108.83	38.87	38.76	38.87	38.08	39.61	6,779,692	38.733	-0.91%
2020-09-07	0	110.2	110.2	110.3	108.3	112.0	4,436,803	486,244,277	109.59	39.22	39.22	39.26	38.55	39.86	12,466,092	39.005	-0.99%
2020-09-04	0	111.3	111.2	111.3	109.7	112.4	4,284,585	473,913,139	110.61	39.61	39.58	39.61	39.04	40.00	12,038,405	39.367	-3.55%
2020-09-03	0	115.4	115.1	115.4	114.4	117.9	3,450,621	399,734,229	115.84	41.07	40.97	41.07	40.72	41.96	9,695,215	41.230	-1.20%
2020-09-02	0	116.8	116.7	116.8	115.2	118.2	4,473,814	520,045,711	116.24	41.57	41.53	41.57	41.00	42.07	12,570,082	41.372	2.37%
2020-09-01	0	114.1	114.0	114.1	111.5	115.8	5,028,850	576,804,941	114.70	40.61	40.57	40.61	39.68	41.21	14,129,567	40.823	0.97%
2020-08-31	0	113.0	113.0	113.1	111.1	116.4	8,865,314	998,900,432	112.68	40.22	40.22	40.25	39.54	41.43	24,908,886	40.102	-0.26%
2020-08-28	0	113.3	113.3	113.4	108.8	115.0	5,909,595	668,544,141	113.13	40.32	40.32	40.36	38.72	40.93	16,604,198	40.264	1.43%
2020-08-27	0	111.7	111.7	111.8	108.2	112.8	7,056,467	782,479,658	110.89	39.76	39.76	39.79	38.51	40.15	19,826,566	39.466	3.52%
2020-08-26	0	107.9	107.9	108.0	105.8	108.7	6,904,517	739,181,140	107.06	38.40	38.40	38.44	37.66	38.69	19,399,632	38.103	1.98%
2020-08-25	0	105.8	105.7	105.8	104.2	108.0	9,719,086	1,022,662,224	105.22	37.66	37.62	37.66	37.09	38.44	27,307,730	37.450	-1.58%
2020-08-24	0	107.5	107.4	107.5	104.4	111.0	10,224,767	1,088,943,017	106.50	38.26	38.22	38.26	37.16	39.51	28,728,543	37.905	-2.27%
2020-08-21	0	110.0	109.9	110.0	103.5	115.0	16,565,330	1,789,911,534	108.05	39.15	39.11	39.15	36.84	40.93	46,543,632	38.457	-5.17%
2020-08-20	0	116.0	115.9	116.0	113.3	116.0	3,367,546	386,076,453	114.65	41.29	41.25	41.29	40.32	41.29	9,461,799	40.804	0.00%
2020-08-19	0	116.0	115.4	116.0	114.2	118.2	2,888,367	332,388,805	115.08	41.29	41.07	41.29	40.64	42.07	8,115,449	40.958	-0.94%
2020-08-18	0	117.1	117.0	117.1	115.5	119.0	4,151,883	484,788,427	116.76	41.68	41.64	41.68	41.11	42.35	11,665,552	41.557	0.77%
2020-08-17	0	116.2	116.1	116.2	110.6	116.4	5,505,438	628,263,129	114.12	41.36	41.32	41.36	39.36	41.43	15,468,637	40.615	-0.17%
2020-08-14	0	116.4	116.3	116.4	115.2	118.1	2,505,149	291,887,367	116.51	41.43	41.39	41.43	41.00	42.03	7,038,721	41.469	-0.51%
2020-08-13	0	117.0	117.0	117.1	115.5	118.8	3,144,544	366,241,133	116.47	41.64	41.64	41.68	41.11	42.28	8,835,230	41.452	-0.34%
2020-08-12	0	117.4	117.3	117.4	115.4	120.7	5,984,705	697,833,485	116.60	41.78	41.75	41.78	41.07	42.96	16,815,235	41.500	-2.73%
2020-08-11	0	120.7	120.6	120.7	118.0	127.0	7,604,568	918,186,184	120.74	42.96	42.92	42.96	42.00	45.20	21,366,566	42.973	-3.82%
2020-08-10	0	125.5	125.3	125.5	124.0	128.8	2,933,407	367,265,737	125.20	44.67	44.60	44.67	44.13	45.84	8,241,998	44.560	-2.94%
2020-08-07	0	129.3	128.7	129.3	125.2	133.0	3,930,116	504,437,570	128.35	46.02	45.81	46.02	44.56	47.34	11,042,453	45.682	-2.71%
2020-08-06	0	132.9	132.5	132.9	128.7	132.9	4,101,432	537,022,438	130.94	47.30	47.16	47.30	45.81	47.30	11,523,800	46.601	1.14%
2020-08-05	0	131.4	131.1	131.4	129.4	132.0	2,423,971	316,779,774	130.69	46.77	46.66	46.77	46.05	46.98	6,810,635	46.513	0.00%
2020-08-04	0	131.4	131.0	131.4	129.0	134.7	3,118,715	407,825,624	130.77	46.77	46.62	46.77	45.91	47.94	8,762,658	46.541	-1.20%
2020-08-03	0	133.0	132.9	133.0	128.4	135.0	3,335,743	439,559,159	131.77	47.34	47.30	47.34	45.70	48.05	9,372,442	46.899	0.45%
2020-07-31	0	132.4	132.4	132.5	130.3	134.2	5,450,715	722,226,495	132.50	47.12	47.12	47.16	46.38	47.76	15,314,882	47.158	2.64%
2020-07-30	0	129.0	128.8	129.0	124.1	133.5	8,678,221	1,126,979,364	129.86	45.91	45.84	45.91	44.17	47.51	24,383,210	46.219	4.62%
2020-07-29	0	123.3	123.3	123.4	118.0	125.1	5,368,021	659,508,723	122.86	43.88	43.88	43.92	42.00	44.52	15,082,537	43.727	4.40%
2020-07-28	0	118.1	118.0	118.1	115.8	119.0	2,813,476	331,402,470	117.79	42.03	42.00	42.03	41.21	42.35	7,905,028	41.923	3.32%
2020-07-27	0	114.3	114.2	114.3	112.6	119.0	3,881,900	444,279,383	114.45	40.68	40.64	40.68	40.08	42.35	10,906,980	40.733	-2.47%
2020-07-24	0	117.2	117.2	117.3	116.4	122.3	5,340,209	635,263,678	118.96	41.71	41.71	41.75	41.43	43.53	15,004,393	42.339	-5.10%
2020-07-23	0	123.5	123.4	123.5	120.2	124.1	3,090,007	378,829,226	122.60	43.95	43.92	43.95	42.78	44.17	8,681,997	43.634	2.32%
2020-07-22	0	120.7	120.7	120.8	120.5	127.4	5,403,822	673,577,841	124.65	42.96	42.96	42.99	42.89	45.34	15,183,127	44.364	-3.67%
2020-07-21	0	125.3	125.3	125.4	117.3	125.5	10,611,138	1,287,985,122	121.38	44.60	44.60	44.63	41.75	44.67	29,814,130	43.200	9.62%
2020-07-20	0	114.3	114.2	114.3	112.8	117.9	4,113,128	469,176,868	114.07	40.68	40.64	40.68	40.15	41.96	11,556,662	40.598	-1.80%
2020-07-17	0	116.4	116.2	116.4	112.7	117.0	4,267,464	491,412,478	115.15	41.43	41.36	41.43	40.11	41.64	11,990,300	40.984	3.28%
2020-07-16	0	112.7	112.7	112.8	110.5	119.2	7,448,750	840,033,850	112.78	40.11	40.11	40.15	39.33	42.42	20,928,764	40.138	-4.33%
2020-07-15	0	117.8	117.4	117.8	115.0	121.3	6,864,876	806,398,132	117.47	41.93	41.78	41.93	40.93	43.17	19,288,252	41.808	-1.42%
2020-07-14	0	119.5	119.5	119.6	111.0	124.9	11,886,563	1,406,394,410	118.32	42.53	42.53	42.57	39.51	44.45	33,397,694	42.111	-4.78%
2020-07-13	0	125.5	125.1	125.5	119.1	126.8	6,829,863	840,597,089	123.08	44.67	44.52	44.67	42.39	45.13	19,189,876	43.804	-0.40%
2020-07-10	0	126.0	126.0	126.1	124.5	129.8	3,596,489	455,399,091	126.62	44.84	44.84	44.88	44.31	46.20	10,105,061	45.066	-2.10%
2020-07-09	0	128.7	128.6	128.7	125.1	130.1	6,889,222	879,699,789	127.69	45.81	45.77	45.81	44.52	46.30	19,356,657	45.447	3.79%
2020-07-08	0	124.0	124.0	124.1	120.5	128.4	8,895,738	1,115,927,229	125.45	44.13	44.13	44.17	42.89	45.70	24,994,368	44.647	2.31%
2020-07-07	0	121.2	121.1	121.2	118.0	122.8	6,659,095	799,084,266	120.00	43.14	43.10	43.14	42.00	43.71	18,710,069	42.709	0.00%
2020-07-06	0	121.2	121.2	121.3	118.6	122.9	5,391,037	646,761,405	119.97	43.14	43.14	43.17	42.21	43.74	15,147,205	42.698	0.08%
2020-07-03	0	121.1	121.1	121.2	118.0	124.1	6,112,083	737,777,162	120.71	43.10	43.10	43.14	42.00	44.17	17,173,129	42.961	-0.41%
2020-07-02	0	121.6	121.5	121.6	118.5	124.3	7,664,493	931,188,615	121.49	43.28	43.24	43.28	42.18	44.24	21,534,937	43.241	3.14%
2020-06-30	0	117.9	117.8	117.9	115.6	119.7	4,066,774	477,774,029	117.48	41.96	41.93	41.96	41.14	42.60	11,426,421	41.813	0.17%
2020-06-29	0	117.7	117.7	117.8	113.3	121.8	6,055,622	712,958,649	117.73	41.89	41.89	41.93	40.32	43.35	17,014,490	41.903	-1.83%
2020-06-26	0	119.9	119.8	119.9	115.2	124.8	10,841,333	1,309,731,147	120.81	42.67	42.64	42.67	41.00	44.42	30,460,910	42.997	4.26%
2020-06-24	0	115.0	114.9	115.0	112.3	116.8	5,820,011	670,242,157	115.16	40.93	40.89	40.93	39.97	41.57	16,352,494	40.987	2.04%
2020-06-23	0	112.7	112.7	112.8	109.6	114.0	4,090,406	459,152,244	112.25	40.11	40.11	40.15	39.01	40.57	11,492,820	39.951	1.26%
2020-06-22	0	111.3	111.3	111.4	109.6	114.5	6,188,335	694,083,678	112.16	39.61	39.61	39.65	39.01	40.75	17,387,374	39.919	-1.24%
2020-06-19	0	112.7	112.6	112.7	111.1	116.7	9,903,938	1,124,984,378	113.59	40.11	40.08	40.11	39.54	41.53	27,827,109	40.428	-0.97%
2020-06-18	0	113.8	113.5	113.8	110.8	114.3	3,389,999	383,075,047	113.00	40.50	40.40	40.50	39.43	40.68	9,524,885	40.218	2.25%
2020-06-17	0	111.3	111.3	111.4	110.1	114.8	3,473,726	389,267,134	112.06	39.61	39.61	39.65	39.19	40.86	9,760,133	39.883	-1.42%
2020-06-16	0	112.9	112.9	113.0	110.1	114.9	6,479,108	731,748,485	112.94	40.18	40.18	40.22	39.19	40.89	18,204,359	40.196	4.93%
2020-06-15	0	107.6	107.5	107.6	106.7	117.0	8,182,998	912,360,932	111.49	38.30	38.26	38.30	37.98	41.64	22,991,782	39.682	-3.41%
2020-06-12	0	111.4	111.2	111.4	100.3	111.4	15,847,895	1,720,681,645	108.57	39.65	39.58	39.65	35.70	39.65	44,527,854	38.643	8.47%
2020-06-11	0	102.7	102.7	102.8	100.9	104.5	3,793,925	389,554,107	102.68	36.55	36.55	36.59	35.91	37.19	10,659,797	36.544	0.69%
2020-06-10	0	102.0	101.8	102.0	101.1	105.5	4,155,473	427,020,856	102.76	36.30	36.23	36.30	35.98	37.55	11,675,639	36.574	0.99%
2020-06-09	0	101.0	100.8	101.0	98.85	103.9	5,826,781	589,636,912	101.19	35.95	35.88	35.95	35.18	36.98	16,371,515	36.016	0.00%
2020-06-08	0	101.0	100.9	101.0	100.9	107.0	5,686,075	584,914,380	102.87	35.95	35.91	35.95	35.91	38.08	15,976,173	36.612	-4.36%
2020-06-05	0	105.6	105.5	105.6	104.7	109.0	2,747,216	290,926,679	105.90	37.58	37.55	37.58	37.26	38.79	7,718,857	37.690	-1.49%
2020-06-04	0	107.2	107.1	107.2	104.7	111.3	4,175,227	446,594,335	106.96	38.15	38.12	38.15	37.26	39.61	11,731,142	38.069	-2.19%
2020-06-03	0	109.6	109.6	109.7	107.3	111.5	6,107,582	668,551,218	109.46	39.01	39.01	39.04	38.19	39.68	17,160,482	38.959	2.62%
2020-06-02	0	106.8	106.6	106.8	103.8	107.8	3,152,920	334,946,308	106.23	38.01	37.94	38.01	36.94	38.37	8,858,764	37.810	1.04%
2020-06-01	0	105.7	105.7	105.8	103.0	107.5	4,775,397	503,798,818	105.50	37.62	37.62	37.66	36.66	38.26	13,417,440	37.548	3.53%
2020-05-29	0	102.1	101.8	102.1	97.55	102.1	9,359,847	943,492,849	100.80	36.34	36.23	36.34	34.72	36.34	26,298,376	35.876	1.59%
2020-05-28	0	100.5	100.0	100.5	95.80	101.9	6,347,707	630,978,976	99.403	35.77	35.59	35.77	34.10	36.27	17,835,162	35.378	-0.69%
2020-05-27	0	101.2	101.0	101.2	99.05	104.0	6,206,450	626,585,428	100.96	36.02	35.95	36.02	35.25	37.01	17,438,272	35.932	-0.98%
2020-05-26	0	102.2	102.2	102.3	100.0	103.8	5,048,360	515,597,844	102.13	36.37	36.37	36.41	35.59	36.94	14,184,385	36.350	2.30%
2020-05-25	0	99.90	99.85	99.90	96.80	101.1	9,684,869	964,175,817	99.555	35.56	35.54	35.56	34.45	35.98	27,211,591	35.433	-0.60%
2020-05-22	0	100.5	100.4	100.5	96.50	103.7	11,774,654	1,181,421,424	100.34	35.77	35.73	35.77	34.35	36.91	33,083,263	35.711	-4.38%
2020-05-21	0	105.1	105.0	105.1	103.4	109.3	9,355,891	994,061,884	106.25	37.41	37.37	37.41	36.80	38.90	26,287,261	37.815	-1.04%
2020-05-20	0	106.2	106.0	106.2	98.40	108.2	15,492,330	1,588,323,937	102.52	37.80	37.73	37.80	35.02	38.51	43,528,823	36.489	5.15%
2020-05-19	0	101.0	101.0	101.1	98.25	104.6	19,215,877	1,927,326,702	100.30	35.95	35.95	35.98	34.97	37.23	53,990,878	35.697	-1.75%
2020-05-18	0	102.8	102.8	102.9	100.0	110.9	14,411,435	1,500,620,362	104.13	36.59	36.59	36.62	35.59	39.47	40,491,830	37.060	-8.46%
2020-05-15	0	112.3	112.3	112.5	111.1	114.0	2,053,605	231,421,517	112.69	39.97	39.97	40.04	39.54	40.57	5,770,017	40.108	0.45%
2020-05-14	0	111.8	111.6	111.8	110.1	117.6	6,365,762	718,101,540	112.81	39.79	39.72	39.79	39.19	41.85	17,885,891	40.149	-4.28%
2020-05-13	0	116.8	116.7	116.8	112.9	119.6	4,966,698	579,371,359	116.65	41.57	41.53	41.57	40.18	42.57	13,954,939	41.517	0.95%
2020-05-12	0	115.7	115.6	115.7	109.6	116.0	6,121,021	696,134,194	113.73	41.18	41.14	41.18	39.01	41.29	17,198,242	40.477	5.95%
2020-05-11	0	109.2	109.2	109.3	108.0	113.0	3,387,316	371,639,654	109.72	38.87	38.87	38.90	38.44	40.22	9,517,347	39.049	0.74%
2020-05-08	0	108.4	108.3	108.4	107.3	109.4	3,320,059	360,650,829	108.63	38.58	38.55	38.58	38.19	38.94	9,328,375	38.662	1.31%
2020-05-07	0	107.0	106.8	107.0	104.8	109.8	4,881,519	524,742,364	107.50	38.08	38.01	38.08	37.30	39.08	13,715,611	38.259	1.42%
2020-05-06	0	105.5	105.4	105.5	102.8	106.6	4,873,057	510,585,551	104.78	37.55	37.51	37.55	36.59	37.94	13,691,836	37.291	1.15%
2020-05-05	0	104.3	104.3	104.4	102.1	107.0	5,561,100	579,740,301	104.25	37.12	37.12	37.16	36.34	38.08	15,625,031	37.103	-0.67%
2020-05-04	0	105.0	104.9	105.0	100.7	107.9	8,526,811	883,951,804	103.67	37.37	37.33	37.37	35.84	38.40	23,957,794	36.896	-2.23%
2020-04-29	0	107.4	107.4	107.5	105.4	113.9	12,491,847	1,354,374,600	108.42	38.22	38.22	38.26	37.51	40.54	35,098,361	38.588	-5.87%
2020-04-28	0	114.1	114.0	114.1	111.7	115.3	4,281,220	486,276,864	113.58	40.61	40.57	40.61	39.76	41.04	12,028,950	40.426	0.09%
2020-04-27	0	114.0	114.0	114.3	109.7	115.2	5,383,374	609,105,246	113.15	40.57	40.57	40.68	39.04	41.00	15,125,674	40.270	2.52%
2020-04-24	0	111.2	111.2	111.3	109.1	115.3	6,753,711	760,013,107	112.53	39.58	39.58	39.61	38.83	41.04	18,975,912	40.051	-0.54%
2020-04-23	0	111.8	111.7	111.8	110.9	118.5	14,972,776	1,709,128,232	114.15	39.79	39.76	39.79	39.47	42.18	42,069,031	40.627	-2.53%
2020-04-22	0	114.7	114.6	114.7	104.8	123.3	16,666,439	1,927,884,105	115.67	40.82	40.79	40.82	37.30	43.88	46,827,719	41.170	7.20%
2020-04-21	0	107.0	106.9	107.0	101.6	110.1	10,510,216	1,127,642,902	107.29	38.08	38.05	38.08	36.16	39.19	29,530,570	38.186	2.29%
2020-04-20	0	104.6	104.5	104.6	95.00	104.8	8,354,339	842,600,333	100.86	37.23	37.19	37.23	33.81	37.30	23,473,199	35.896	8.96%
2020-04-17	0	96.00	95.95	96.00	94.25	101.1	10,919,987	1,065,315,795	97.557	34.17	34.15	34.17	33.54	35.98	30,681,904	34.721	-2.64%
2020-04-16	0	98.60	98.55	98.60	93.95	99.75	6,932,517	676,756,325	97.621	35.09	35.07	35.09	33.44	35.50	19,478,303	34.744	4.62%
2020-04-15	0	94.25	94.05	94.25	90.50	94.25	7,450,180	694,605,882	93.233	33.54	33.47	33.54	32.21	33.54	20,932,782	33.183	4.43%
2020-04-14	0	90.25	90.25	90.30	85.00	92.45	7,195,765	649,004,942	90.193	32.12	32.12	32.14	30.25	32.90	20,217,952	32.100	5.13%
2020-04-09	0	85.85	85.75	85.85	84.30	87.20	5,434,247	465,182,661	85.602	30.55	30.52	30.55	30.00	31.04	15,268,612	30.467	-0.75%
2020-04-08	0	86.50	86.40	86.50	83.75	88.50	7,840,811	675,201,429	86.114	30.79	30.75	30.79	29.81	31.50	22,030,338	30.649	3.59%
2020-04-07	0	83.50	83.45	83.50	81.75	85.55	5,773,211	480,168,664	83.172	29.72	29.70	29.72	29.10	30.45	16,221,000	29.602	-1.18%
2020-04-06	0	84.50	84.50	84.55	81.00	85.55	4,228,688	355,438,289	84.054	30.07	30.07	30.09	28.83	30.45	11,881,351	29.916	3.87%
2020-04-03	0	81.35	81.35	81.40	78.60	81.80	5,313,775	430,531,808	81.022	28.95	28.95	28.97	27.97	29.11	14,930,122	28.836	2.97%
2020-04-02	0	79.00	78.95	79.00	74.15	79.95	8,649,524	676,933,658	78.263	28.12	28.10	28.12	26.39	28.45	24,302,580	27.854	7.12%
2020-04-01	0	73.75	73.70	73.75	71.60	75.95	6,660,028	493,459,339	74.093	26.25	26.23	26.25	25.48	27.03	18,712,691	26.370	2.01%
2020-03-31	0	72.30	72.20	72.30	71.35	74.20	4,180,480	300,772,048	71.947	25.73	25.70	25.73	25.39	26.41	11,745,901	25.607	2.19%
2020-03-30	0	70.75	70.70	70.75	69.05	71.80	2,873,175	202,017,824	70.312	25.18	25.16	25.18	24.58	25.55	8,072,764	25.025	0.07%
2020-03-27	0	70.70	70.70	70.75	70.35	72.00	5,809,730	412,402,809	70.985	25.16	25.16	25.18	25.04	25.63	16,323,607	25.264	3.36%
2020-03-26	0	68.40	68.40	68.45	65.00	69.75	4,932,895	335,981,263	68.110	24.34	24.34	24.36	23.13	24.82	13,859,962	24.241	3.40%
2020-03-25	0	66.15	66.00	66.15	64.45	67.75	6,672,422	436,275,447	65.385	23.54	23.49	23.54	22.94	24.11	18,747,514	23.271	3.12%
2020-03-24	0	64.15	64.15	64.30	61.70	64.45	4,074,792	258,310,797	63.392	22.83	22.83	22.88	21.96	22.94	11,448,949	22.562	5.86%
2020-03-23	0	60.60	60.55	60.60	59.65	62.50	6,922,300	419,109,287	60.545	21.57	21.55	21.57	21.23	22.24	19,449,597	21.548	-4.57%
2020-03-20	0	63.50	63.35	63.50	60.00	63.50	18,594,896	1,157,493,385	62.248	22.60	22.55	22.60	21.35	22.60	52,246,107	22.155	6.63%
2020-03-19	0	59.55	59.40	59.55	56.00	64.30	14,481,015	857,171,186	59.193	21.19	21.14	21.19	19.93	22.88	40,687,329	21.067	-4.95%
2020-03-18	0	62.65	62.65	62.70	60.80	67.20	10,298,775	660,695,206	64.153	22.30	22.30	22.32	21.64	23.92	28,936,483	22.833	-4.06%
2020-03-17	0	65.30	65.30	65.35	64.20	67.50	11,328,341	740,436,066	65.361	23.24	23.24	23.26	22.85	24.02	31,829,257	23.263	-1.06%
2020-03-16	0	66.00	65.95	66.00	65.90	70.80	9,904,023	670,923,626	67.743	23.49	23.47	23.49	23.45	25.20	27,827,348	24.110	-6.45%
2020-03-13	0	70.55	70.45	70.55	63.35	71.10	8,581,420	580,079,323	67.597	25.11	25.07	25.11	22.55	25.31	24,111,229	24.058	0.14%
2020-03-12	0	70.45	70.45	70.50	67.30	71.25	9,944,013	692,081,867	69.598	25.07	25.07	25.09	23.95	25.36	27,939,708	24.771	-2.08%
2020-03-11	0	71.95	71.90	71.95	71.30	74.60	4,825,851	349,158,257	72.352	25.61	25.59	25.61	25.38	26.55	13,559,201	25.751	-1.17%
2020-03-10	0	72.80	72.80	72.85	69.35	73.15	7,362,897	530,087,520	71.994	25.91	25.91	25.93	24.68	26.03	20,687,543	25.624	3.41%
2020-03-09	0	70.40	70.25	70.40	69.00	73.50	7,815,235	557,662,117	71.356	25.06	25.00	25.06	24.56	26.16	21,958,477	25.396	-5.76%
2020-03-06	0	74.70	74.65	74.70	74.20	75.80	3,623,906	271,053,397	74.796	26.59	26.57	26.59	26.41	26.98	10,182,094	26.621	-0.40%
2020-03-05	0	75.00	75.00	75.05	73.50	77.50	8,510,575	638,036,384	74.970	26.69	26.69	26.71	26.16	27.58	23,912,175	26.682	-1.12%
2020-03-04	0	75.85	75.80	75.85	74.40	76.80	22,704,078	1,680,839,140	74.032	27.00	26.98	27.00	26.48	27.33	63,791,682	26.349	-0.78%
2020-03-03	0	76.45	76.45	76.50	76.20	81.30	10,646,200	837,626,257	78.678	27.21	27.21	27.23	27.12	28.94	29,912,644	28.002	0.79%
2020-03-02	0	75.85	75.80	75.85	75.50	79.40	5,252,856	403,890,763	76.890	27.00	26.98	27.00	26.87	28.26	14,758,957	27.366	-0.39%
2020-02-28	0	76.15	76.15	76.20	74.60	77.95	5,735,337	435,572,599	75.945	27.10	27.10	27.12	26.55	27.74	16,114,585	27.030	-1.99%
2020-02-27	0	77.70	77.70	77.80	74.60	78.40	5,595,044	430,770,896	76.992	27.65	27.65	27.69	26.55	27.90	15,720,403	27.402	3.81%
2020-02-26	0	74.85	74.85	74.95	73.90	76.40	3,241,717	244,140,893	75.312	26.64	26.64	26.68	26.30	27.19	9,108,257	26.804	-0.33%
2020-02-25	0	75.10	75.10	75.15	73.00	75.60	5,077,867	378,765,868	74.592	26.73	26.73	26.75	25.98	26.91	14,267,290	26.548	1.08%
2020-02-24	0	74.30	74.25	74.30	73.20	77.50	7,480,004	558,965,446	74.728	26.44	26.43	26.44	26.05	27.58	21,016,578	26.596	-4.13%
2020-02-21	0	77.50	77.45	77.50	76.45	79.00	5,541,441	432,293,105	78.011	27.58	27.57	27.58	27.21	28.12	15,569,795	27.765	0.32%
2020-02-20	0	77.25	77.20	77.25	75.80	79.80	7,677,250	589,933,809	76.842	27.49	27.48	27.49	26.98	28.40	21,570,781	27.349	-1.40%
2020-02-19	0	78.35	78.30	78.35	78.00	82.20	7,616,600	610,324,670	80.131	27.89	27.87	27.89	27.76	29.26	21,400,372	28.519	-0.32%
2020-02-18	0	78.60	78.60	79.00	76.40	80.00	7,350,262	578,341,804	78.683	27.97	27.97	28.12	27.19	28.47	20,652,042	28.004	1.81%
2020-02-17	0	77.20	77.15	77.20	74.20	78.00	5,988,703	459,093,419	76.660	27.48	27.46	27.48	26.41	27.76	16,826,468	27.284	4.04%
2020-02-14	0	74.20	74.05	74.20	73.10	77.65	8,417,343	630,957,822	74.959	26.41	26.36	26.41	26.02	27.64	23,650,221	26.679	-2.82%
2020-02-13	0	76.35	76.30	76.35	72.40	77.20	13,672,350	1,025,074,205	74.974	27.17	27.16	27.17	25.77	27.48	38,415,222	26.684	5.60%
2020-02-12	0	72.30	72.25	72.30	70.00	77.00	16,485,329	1,189,789,185	72.173	25.73	25.71	25.73	24.91	27.41	46,318,853	25.687	-5.43%
2020-02-11	0	76.45	76.40	76.45	75.30	80.65	7,717,675	594,166,920	76.988	27.21	27.19	27.21	26.80	28.70	21,684,363	27.401	-3.78%
2020-02-10	0	79.45	79.40	79.45	73.00	80.00	13,897,997	1,082,890,378	77.917	28.28	28.26	28.28	25.98	28.47	39,049,223	27.731	8.10%
2020-02-07	0	73.50	73.45	73.50	71.20	73.85	7,121,727	519,180,161	72.901	26.16	26.14	26.16	25.34	26.28	20,009,927	25.946	2.23%
2020-02-06	0	71.90	71.80	71.90	70.10	73.15	8,035,050	576,217,487	71.713	25.59	25.55	25.59	24.95	26.03	22,576,092	25.523	4.43%
2020-02-05	0	68.85	68.80	68.85	67.55	70.80	6,373,348	440,493,578	69.115	24.50	24.49	24.50	24.04	25.20	17,907,205	24.599	1.77%
2020-02-04	0	67.65	67.60	67.65	67.15	70.40	6,660,795	458,488,076	68.834	24.08	24.06	24.08	23.90	25.06	18,714,846	24.499	2.19%
2020-02-03	0	66.20	66.20	66.25	65.00	68.70	8,717,424	577,383,962	66.233	23.56	23.56	23.58	23.13	24.45	24,493,359	23.573	-1.27%
2020-01-31	0	67.05	67.05	67.10	65.95	69.50	4,054,759	273,355,183	67.416	23.86	23.86	23.88	23.47	24.74	11,392,662	23.994	0.07%
2020-01-30	0	67.00	66.90	67.00	65.50	74.05	10,271,467	704,359,696	68.574	23.85	23.81	23.85	23.31	26.36	28,859,756	24.406	-7.52%
2020-01-29	0	72.45	72.40	72.45	68.00	74.25	8,192,839	590,332,196	72.055	25.79	25.77	25.79	24.20	26.43	23,019,432	25.645	3.72%
2020-01-24	0	69.85	69.80	69.85	69.80	72.65	3,752,468	265,192,436	70.671	24.86	24.84	24.86	24.84	25.86	10,543,315	25.153	-2.44%
2020-01-23	0	71.60	71.55	71.60	67.90	75.15	12,611,670	896,023,605	71.047	25.48	25.47	25.48	24.17	26.75	35,435,028	25.286	-4.28%
2020-01-22	0	74.80	74.75	74.80	67.75	75.45	16,927,254	1,227,080,829	72.491	26.62	26.60	26.62	24.11	26.85	47,560,531	25.800	11.64%
2020-01-21	0	67.00	66.85	67.00	62.50	68.35	18,221,096	1,202,546,479	65.997	23.85	23.79	23.85	22.24	24.33	51,195,841	23.489	6.18%
2020-01-20	0	63.10	63.05	63.10	61.65	64.05	8,612,672	543,141,762	63.063	22.46	22.44	22.46	21.94	22.80	24,199,037	22.445	2.10%
2020-01-17	0	61.80	61.80	61.85	59.80	61.80	4,135,834	251,511,207	60.813	22.00	22.00	22.01	21.28	22.00	11,620,459	21.644	2.66%
2020-01-16	0	60.20	60.10	60.20	59.80	61.65	3,106,648	188,202,798	60.581	21.43	21.39	21.43	21.28	21.94	8,728,754	21.561	0.33%
2020-01-15	0	60.00	60.00	60.10	58.15	61.10	6,533,277	389,883,458	59.677	21.35	21.35	21.39	20.70	21.75	18,356,558	21.239	1.69%
2020-01-14	0	59.00	59.00	59.05	58.55	62.90	14,004,507	854,593,747	61.023	21.00	21.00	21.02	20.84	22.39	39,348,484	21.719	-3.83%
2020-01-13	0	61.35	61.35	61.40	58.50	61.65	11,007,155	666,681,474	60.568	21.84	21.84	21.85	20.82	21.94	30,926,820	21.557	5.14%
2020-01-10	0	58.35	58.25	58.35	58.00	59.00	2,720,825	159,240,905	58.527	20.77	20.73	20.77	20.64	21.00	7,644,706	20.830	0.34%
2020-01-09	0	58.15	58.15	58.20	57.80	59.20	5,621,402	329,692,275	58.649	20.70	20.70	20.71	20.57	21.07	15,794,462	20.874	1.57%
2020-01-08	0	57.25	57.20	57.25	56.60	59.35	8,073,391	468,508,320	58.031	20.38	20.36	20.38	20.14	21.12	22,683,819	20.654	-0.43%
2020-01-07	0	57.50	57.50	57.55	55.80	59.25	9,033,842	522,753,513	57.866	20.46	20.46	20.48	19.86	21.09	25,382,399	20.595	3.60%
2020-01-06	0	55.50	55.50	55.70	55.00	57.20	4,602,258	255,989,945	55.623	19.75	19.75	19.82	19.58	20.36	12,930,971	19.797	-3.65%
2020-01-03	0	57.60	57.55	57.60	57.05	58.95	2,247,436	130,019,297	57.852	20.50	20.48	20.50	20.30	20.98	6,314,624	20.590	-0.35%
2020-01-02	0	57.80	57.75	57.80	56.55	58.30	4,073,071	235,072,464	57.714	20.57	20.55	20.57	20.13	20.75	11,444,114	20.541	1.67%
2019-12-31	0	56.85	56.80	56.85	56.30	57.40	1,343,879	76,406,820	56.855	20.23	20.22	20.23	20.04	20.43	3,775,899	20.235	-0.35%
2019-12-30	0	57.05	57.00	57.05	54.65	57.60	5,764,420	325,602,939	56.485	20.30	20.29	20.30	19.45	20.50	16,196,299	20.104	4.20%
2019-12-27	0	54.75	54.70	54.75	54.55	56.05	7,319,516	399,391,050	54.565	19.49	19.47	19.49	19.41	19.95	20,565,655	19.420	-1.71%
2019-12-24	0	55.70	55.65	55.70	54.80	55.95	1,351,663	75,183,042	55.623	19.82	19.81	19.82	19.50	19.91	3,797,770	19.797	0.91%
2019-12-23	0	55.20	55.20	55.25	54.50	55.45	1,104,250	60,878,580	55.131	19.65	19.65	19.66	19.40	19.74	3,102,613	19.622	1.10%
2019-12-20	0	54.60	54.15	54.60	53.90	55.50	2,835,637	154,846,427	54.607	19.43	19.27	19.43	19.18	19.75	7,967,294	19.435	-0.55%
2019-12-19	0	54.90	54.85	54.90	54.45	57.35	3,894,290	214,951,788	55.197	19.54	19.52	19.54	19.38	20.41	10,941,792	19.645	-3.60%
2019-12-18	0	56.95	56.90	56.95	56.30	57.55	3,180,950	180,739,402	56.819	20.27	20.25	20.27	20.04	20.48	8,937,520	20.223	0.80%
2019-12-17	0	56.50	56.50	56.55	56.25	57.25	2,757,611	156,388,442	56.712	20.11	20.11	20.13	20.02	20.38	7,748,064	20.184	0.36%
2019-12-16	0	56.30	56.25	56.30	55.70	57.85	4,128,048	233,037,205	56.452	20.04	20.02	20.04	19.82	20.59	11,598,583	20.092	-2.09%
2019-12-13	0	57.50	57.45	57.50	55.80	57.60	7,371,516	417,799,570	56.678	20.46	20.45	20.46	19.86	20.50	20,711,760	20.172	2.86%
2019-12-12	0	55.90	55.90	55.95	54.40	56.45	4,532,617	252,949,635	55.807	19.90	19.90	19.91	19.36	20.09	12,735,301	19.862	3.42%
2019-12-11	0	54.05	53.70	54.05	52.70	54.05	2,165,900	115,962,200	53.540	19.24	19.11	19.24	18.76	19.24	6,085,532	19.055	1.50%
2019-12-10	0	53.25	53.20	53.25	52.35	54.80	2,626,014	140,028,558	53.324	18.95	18.93	18.95	18.63	19.50	7,378,315	18.978	-2.20%
2019-12-09	0	54.45	54.45	54.50	54.35	56.20	2,651,236	145,685,116	54.950	19.38	19.38	19.40	19.34	20.00	7,449,182	19.557	-1.54%
2019-12-06	0	55.30	55.25	55.30	54.25	55.85	4,542,663	251,062,034	55.268	19.68	19.66	19.68	19.31	19.88	12,763,527	19.670	2.03%
2019-12-05	0	54.20	54.15	54.20	52.30	54.80	6,221,653	336,284,055	54.051	19.29	19.27	19.29	18.61	19.50	17,480,988	19.237	4.13%
2019-12-04	0	52.05	52.00	52.05	51.50	52.15	2,083,055	108,250,005	51.967	18.53	18.51	18.53	18.33	18.56	5,852,763	18.496	0.10%
2019-12-03	0	52.00	51.90	52.00	51.00	52.20	3,207,535	165,679,787	51.653	18.51	18.47	18.51	18.15	18.58	9,012,216	18.384	0.39%
2019-12-02	0	51.80	51.70	51.80	51.60	52.60	2,742,590	142,508,862	51.961	18.44	18.40	18.44	18.36	18.72	7,705,859	18.494	-0.58%
2019-11-29	0	52.10	52.05	52.10	51.30	53.30	4,505,035	234,156,950	51.977	18.54	18.53	18.54	18.26	18.97	12,657,804	18.499	-1.23%
2019-11-28	0	52.75	52.75	52.90	52.75	53.60	4,312,054	229,181,677	53.149	18.77	18.77	18.83	18.77	19.08	12,115,585	18.916	0.29%
2019-11-27	0	52.60	52.55	52.60	51.75	53.15	5,793,858	304,298,617	52.521	18.72	18.70	18.72	18.42	18.92	16,279,011	18.693	1.84%
2019-11-26	0	51.65	51.65	51.70	51.05	52.00	26,834,333	1,386,095,257	51.654	18.38	18.38	18.40	18.17	18.51	75,396,465	18.384	0.88%
2019-11-25	0	51.20	51.20	51.25	50.70	53.85	7,769,212	403,615,370	51.951	18.22	18.22	18.24	18.04	19.17	21,829,167	18.490	-3.03%
2019-11-22	0	52.80	52.75	52.80	51.65	53.95	12,123,601	642,153,627	52.967	18.79	18.77	18.79	18.38	19.20	34,063,700	18.852	1.73%
2019-11-21	0	51.90	51.90	51.95	51.75	57.70	40,201,246	2,182,689,315	54.294	18.47	18.47	18.49	18.42	20.54	112,953,501	19.324	-11.66%
2019-11-20	0	58.75	58.75	58.80	58.65	60.00	11,040,564	649,270,058	58.808	20.91	20.91	20.93	20.87	21.35	31,020,689	20.930	-1.92%
2019-11-19	0	59.90	59.90	59.95	57.80	60.15	7,463,130	444,039,112	59.498	21.32	21.32	21.34	20.57	21.41	20,969,167	21.176	3.90%
2019-11-18	0	57.65	57.60	57.65	56.50	58.65	5,033,113	290,569,472	57.732	20.52	20.50	20.52	20.11	20.87	14,141,545	20.547	1.50%
2019-11-15	0	56.80	56.80	56.90	56.80	59.15	6,357,700	368,658,590	57.986	20.22	20.22	20.25	20.22	21.05	17,863,239	20.638	0.18%
2019-11-14	0	56.70	56.65	56.70	55.10	58.00	8,399,000	478,902,115	57.019	20.18	20.16	20.18	19.61	20.64	23,598,683	20.294	3.37%
2019-11-13	0	54.85	54.75	54.85	54.20	56.00	3,934,600	216,110,227	54.926	19.52	19.49	19.52	19.29	19.93	11,055,051	19.549	-0.63%
2019-11-12	0	55.20	55.15	55.20	52.25	56.00	7,562,800	413,443,630	54.668	19.65	19.63	19.65	18.60	19.93	21,249,210	19.457	4.35%
2019-11-11	0	52.90	52.80	52.90	52.00	54.60	5,014,886	264,991,875	52.841	18.83	18.79	18.83	18.51	19.43	14,090,333	18.807	-2.49%
2019-11-08	0	54.25	54.20	54.25	54.00	56.50	8,060,330	446,294,791	55.369	19.31	19.29	19.31	19.22	20.11	22,647,121	19.706	-1.36%
2019-11-07	0	55.00	54.95	55.00	53.85	55.75	4,805,953	263,187,559	54.763	19.58	19.56	19.58	19.17	19.84	13,503,293	19.491	0.18%
2019-11-06	0	54.90	54.85	54.90	51.60	55.25	11,919,301	639,883,362	53.685	19.54	19.52	19.54	18.36	19.66	33,489,678	19.107	7.02%
2019-11-05	0	51.30	51.30	51.35	51.00	53.05	6,792,884	350,489,400	51.597	18.26	18.26	18.28	18.15	18.88	19,085,976	18.364	-2.19%
2019-11-04	0	52.45	52.40	52.45	50.55	54.70	8,968,063	470,461,055	52.460	18.67	18.65	18.67	17.99	19.47	25,197,580	18.671	-0.66%
2019-11-01	0	52.80	52.75	52.80	51.40	53.60	9,440,150	495,511,227	52.490	18.79	18.77	18.79	18.29	19.08	26,524,004	18.682	-1.86%
2019-10-31	0	53.80	53.75	53.80	53.30	56.90	9,760,674	536,591,674	54.975	19.15	19.13	19.15	18.97	20.25	27,424,580	19.566	-4.78%
2019-10-30	0	56.50	56.50	56.65	56.40	57.65	5,729,900	326,813,146	57.036	20.11	20.11	20.16	20.07	20.52	16,099,309	20.300	-0.79%
2019-10-29	0	56.95	56.95	57.00	55.80	57.85	33,742,532	1,892,678,772	56.092	20.27	20.27	20.29	19.86	20.59	94,806,443	19.964	-2.90%
2019-10-28	0	58.65	58.65	58.70	58.45	61.20	5,520,940	329,638,227	59.707	20.87	20.87	20.89	20.80	21.78	15,512,193	21.250	-0.85%
2019-10-25	0	59.15	59.15	59.35	57.20	60.15	5,240,300	311,062,480	59.360	21.05	21.05	21.12	20.36	21.41	14,723,679	21.127	3.05%
2019-10-24	0	57.40	57.40	57.45	57.10	59.00	4,327,438	249,878,778	57.743	20.43	20.43	20.45	20.32	21.00	12,158,809	20.551	-1.37%
2019-10-23	0	58.20	58.15	58.20	57.80	60.80	6,973,110	410,778,261	58.909	20.71	20.70	20.71	20.57	21.64	19,592,358	20.966	-1.36%
2019-10-22	0	59.00	59.00	59.05	58.75	62.75	8,852,497	531,552,669	60.046	21.00	21.00	21.02	20.91	22.33	24,872,874	21.371	-5.07%
2019-10-21	0	62.15	62.15	62.20	61.50	64.50	6,249,800	393,677,679	62.990	22.12	22.12	22.14	21.89	22.96	17,560,072	22.419	-3.12%
2019-10-18	0	64.15	64.10	64.15	59.00	64.65	8,322,733	512,967,719	61.635	22.83	22.81	22.83	21.00	23.01	23,384,395	21.936	7.82%
2019-10-17	0	59.50	59.40	59.50	58.50	61.75	9,490,500	567,244,625	59.770	21.18	21.14	21.18	20.82	21.98	26,665,472	21.273	-2.14%
2019-10-16	0	60.80	60.75	60.80	57.35	61.00	8,505,785	505,967,175	59.485	21.64	21.62	21.64	20.41	21.71	23,898,717	21.171	5.28%
2019-10-15	0	57.75	57.75	57.80	56.00	59.15	8,864,700	516,962,444	58.317	20.55	20.55	20.57	19.93	21.05	24,907,161	20.756	3.59%
2019-10-14	0	55.75	55.75	55.80	54.00	58.40	9,567,957	545,085,796	56.970	19.84	19.84	19.86	19.22	20.79	26,883,103	20.276	2.20%
2019-10-11	0	54.55	54.55	54.60	53.90	56.75	7,725,900	428,858,465	55.509	19.41	19.41	19.43	19.18	20.20	21,707,473	19.756	-0.18%
2019-10-10	0	54.65	54.65	54.70	51.00	55.40	13,315,108	716,267,289	53.794	19.45	19.45	19.47	18.15	19.72	37,411,479	19.146	8.22%
2019-10-09	0	50.50	50.45	50.50	47.05	50.50	8,063,110	397,923,721	49.351	17.97	17.96	17.97	16.75	17.97	22,654,932	17.565	5.65%
2019-10-08	0	47.80	47.75	47.80	45.90	48.50	3,855,300	183,944,485	47.712	17.01	16.99	17.01	16.34	17.26	10,832,242	16.981	4.14%
2019-10-04	0	45.90	45.85	45.90	44.80	47.60	4,920,000	226,275,187	45.991	16.34	16.32	16.34	15.94	16.94	13,823,731	16.369	-1.71%
2019-10-03	0	46.70	46.60	46.70	45.85	47.15	1,173,000	54,369,275	46.351	16.62	16.59	16.62	16.32	16.78	3,295,780	16.497	-0.64%
2019-10-02	0	47.00	46.95	47.00	44.85	48.00	1,368,912	64,404,976	47.048	16.73	16.71	16.73	15.96	17.08	3,846,234	16.745	2.51%
2019-09-30	0	45.85	45.75	45.85	44.70	46.45	1,333,300	60,627,013	45.471	16.32	16.28	16.32	15.91	16.53	3,746,175	16.184	0.00%
2019-09-27	0	45.85	45.80	45.85	44.90	46.80	1,085,411	50,076,262	46.136	16.32	16.30	16.32	15.98	16.66	3,049,681	16.420	0.66%
2019-09-26	0	45.55	45.40	45.55	44.35	45.70	1,740,700	78,411,101	45.046	16.21	16.16	16.21	15.78	16.27	4,890,847	16.032	0.44%
2019-09-25	0	45.35	45.35	45.40	45.00	46.80	1,456,800	66,399,730	45.579	16.14	16.14	16.16	16.02	16.66	4,093,173	16.222	-2.79%
2019-09-24	0	46.65	46.65	46.70	45.25	47.65	2,480,900	115,346,235	46.494	16.60	16.60	16.62	16.10	16.96	6,970,588	16.548	-0.43%
2019-09-23	0	46.85	46.85	46.90	44.65	48.40	4,612,100	217,169,617	47.087	16.67	16.67	16.69	15.89	17.23	12,958,624	16.759	4.81%
2019-09-20	0	44.70	44.65	44.70	44.40	45.15	1,876,800	84,018,725	44.767	15.91	15.89	15.91	15.80	16.07	5,273,248	15.933	0.34%
2019-09-19	0	44.55	44.55	44.65	44.35	45.50	1,293,000	57,920,420	44.795	15.86	15.86	15.89	15.78	16.19	3,632,944	15.943	-1.11%
2019-09-18	0	45.05	45.00	45.05	44.70	45.50	1,629,400	73,572,265	45.153	16.03	16.02	16.03	15.91	16.19	4,578,128	16.070	0.45%
2019-09-17	0	44.85	44.85	44.90	44.55	45.85	1,123,799	50,522,899	44.957	15.96	15.96	15.98	15.86	16.32	3,157,540	16.001	-1.10%
2019-09-16	0	45.35	45.30	45.35	44.80	46.35	1,985,772	90,416,961	45.532	16.14	16.12	16.14	15.94	16.50	5,579,427	16.205	0.11%
2019-09-13	0	45.30	45.20	45.30	44.65	46.35	1,352,400	61,060,541	45.150	16.12	16.09	16.12	15.89	16.50	3,799,840	16.069	-0.44%
2019-09-12	0	45.50	45.35	45.50	44.10	46.35	4,087,100	183,769,970	44.963	16.19	16.14	16.19	15.70	16.50	11,483,531	16.003	-0.44%
2019-09-11	0	45.70	45.70	45.75	45.65	47.85	3,216,900	148,646,767	46.208	16.27	16.27	16.28	16.25	17.03	9,038,529	16.446	-3.89%
2019-09-10	0	47.55	47.50	47.55	46.90	48.40	2,029,530	96,464,164	47.530	16.92	16.91	16.92	16.69	17.23	5,702,373	16.916	-1.25%
2019-09-09	0	48.15	48.10	48.15	47.70	49.00	1,818,900	87,643,425	48.185	17.14	17.12	17.14	16.98	17.44	5,110,566	17.149	-1.03%
2019-09-06	0	48.65	48.60	48.65	48.35	50.60	3,567,165	175,572,627	49.219	17.32	17.30	17.32	17.21	18.01	10,022,669	17.518	-2.01%
2019-09-05	0	49.65	49.65	49.70	47.70	51.50	7,123,060	356,037,658	49.984	17.67	17.67	17.69	16.98	18.33	20,013,672	17.790	4.09%
2019-09-04	0	47.70	47.60	47.70	46.00	48.15	8,238,900	388,210,757	47.119	16.98	16.94	16.98	16.37	17.14	23,148,850	16.770	3.36%
2019-09-03	0	46.15	46.00	46.15	45.10	47.60	5,705,731	264,575,178	46.370	16.43	16.37	16.43	16.05	16.94	16,031,401	16.504	1.10%
2019-09-02	0	45.65	45.60	45.65	45.50	47.50	3,881,007	179,874,156	46.347	16.25	16.23	16.25	16.19	16.91	10,904,471	16.495	-1.72%
2019-08-30	0	46.45	46.40	46.45	45.90	47.85	5,257,600	246,047,965	46.799	16.53	16.51	16.53	16.34	17.03	14,772,287	16.656	0.43%
2019-08-29	0	46.25	46.20	46.25	45.80	48.25	6,523,000	308,166,365	47.243	16.46	16.44	16.46	16.30	17.17	18,327,683	16.814	-2.22%
2019-08-28	0	47.30	47.25	47.30	46.80	49.45	5,202,600	251,707,145	48.381	16.83	16.82	16.83	16.66	17.60	14,617,753	17.219	-1.25%
2019-08-27	0	47.90	47.90	48.00	47.65	50.65	6,201,430	303,855,957	48.998	17.05	17.05	17.08	16.96	18.03	17,424,167	17.439	0.52%
2019-08-26	0	47.65	47.60	47.65	45.90	49.05	7,443,813	355,328,448	47.735	16.96	16.94	16.96	16.34	17.46	20,914,892	16.989	-1.45%
2019-08-23	0	48.35	48.25	48.35	45.00	50.00	10,421,800	502,077,095	48.176	17.21	17.17	17.21	16.02	17.80	29,282,147	17.146	6.73%
2019-08-22	0	45.30	45.30	45.35	42.45	45.95	8,089,848	362,409,357	44.798	16.12	16.12	16.14	15.11	16.35	22,730,058	15.944	6.46%
2019-08-21	0	42.55	42.40	42.55	40.70	43.75	3,049,306	128,766,571	42.228	15.14	15.09	15.14	14.49	15.57	8,567,640	15.029	2.04%
2019-08-20	0	41.70	41.65	41.70	39.80	42.85	5,265,609	217,779,904	41.359	14.84	14.82	14.84	14.17	15.25	14,794,789	14.720	5.04%
2019-08-19	0	39.70	39.60	39.70	38.90	40.10	3,684,000	146,296,375	39.711	14.13	14.09	14.13	13.84	14.27	10,350,940	14.134	4.20%
2019-08-16	0	38.10	38.00	38.10	37.25	39.00	1,797,600	68,745,056	38.243	13.56	13.52	13.56	13.26	13.88	5,050,719	13.611	2.14%
2019-08-15	0	37.30	37.25	37.30	36.60	38.00	3,837,200	144,599,760	37.684	13.28	13.26	13.28	13.03	13.52	10,781,387	13.412	-1.06%
2019-08-14	0	37.70	37.65	37.70	37.60	40.00	1,773,500	67,763,250	38.209	13.42	13.40	13.42	13.38	14.24	4,983,006	13.599	-0.40%
2019-08-13	0	37.85	37.85	37.90	37.30	38.85	3,409,989	129,079,984	37.853	13.47	13.47	13.49	13.28	13.83	9,581,051	13.472	-1.94%
2019-08-12	0	38.60	38.60	38.65	37.30	39.70	3,689,628	143,018,457	38.762	13.74	13.74	13.76	13.28	14.13	10,366,753	13.796	3.62%
2019-08-09	0	37.25	37.25	37.30	36.40	37.70	3,969,800	148,041,190	37.292	13.26	13.26	13.28	12.96	13.42	11,153,953	13.273	3.47%
2019-08-08	0	36.00	36.00	36.05	35.50	36.55	12,839,893	458,521,452	35.711	12.81	12.81	12.83	12.63	13.01	36,076,267	12.710	2.27%
2019-08-07	0	35.20	35.20	35.25	33.10	35.70	6,852,963	237,182,581	34.610	12.53	12.53	12.55	11.78	12.71	19,254,780	12.318	8.31%
2019-08-06	0	32.50	32.50	32.55	28.55	32.60	2,127,763	64,262,671	30.202	11.57	11.57	11.58	10.16	11.60	5,978,379	10.749	7.62%
2019-08-05	0	30.20	30.20	30.25	29.90	31.35	1,516,353	45,984,514	30.326	10.75	10.75	10.77	10.64	11.16	4,260,499	10.793	-5.18%
2019-08-02	0	31.85	31.85	31.90	31.55	32.80	2,147,384	68,565,810	31.930	11.34	11.34	11.35	11.23	11.67	6,033,508	11.364	-5.49%
2019-08-01	0	33.70	33.65	33.70	32.80	34.30	2,289,100	76,538,152	33.436	11.99	11.98	11.99	11.67	12.21	6,431,688	11.900	-0.74%
2019-07-31	0	33.95	33.90	33.95	33.40	34.20	887,000	30,022,490	33.847	12.08	12.07	12.08	11.89	12.17	2,492,205	12.047	-0.44%
2019-07-30	0	34.10	34.05	34.10	32.80	34.35	2,361,458	80,219,561	33.970	12.14	12.12	12.14	11.67	12.23	6,634,992	12.090	4.12%
2019-07-29	0	32.75	32.70	32.75	32.60	33.40	1,243,160	41,025,591	33.001	11.66	11.64	11.66	11.60	11.89	3,492,909	11.745	-1.06%
2019-07-26	0	33.10	33.10	33.15	31.75	33.30	2,691,950	88,167,960	32.752	11.78	11.78	11.80	11.30	11.85	7,563,576	11.657	2.95%
2019-07-25	0	32.15	32.10	32.15	31.40	32.45	1,688,621	54,151,327	32.068	11.44	11.42	11.44	11.18	11.55	4,744,521	11.413	2.39%
2019-07-24	0	31.40	31.40	31.45	31.25	32.00	1,281,295	40,398,215	31.529	11.18	11.18	11.19	11.12	11.39	3,600,056	11.222	-0.95%
2019-07-23	0	31.70	31.65	31.70	30.05	32.00	3,410,938	107,316,359	31.462	11.28	11.26	11.28	10.70	11.39	9,583,718	11.198	6.55%
2019-07-22	0	29.75	29.70	29.75	29.55	30.10	673,001	20,056,655	29.802	10.59	10.57	10.59	10.52	10.71	1,890,932	10.607	-0.17%
2019-07-19	0	29.80	29.75	29.80	29.60	30.10	973,828	29,108,396	29.891	10.61	10.59	10.61	10.53	10.71	2,736,166	10.638	0.85%
2019-07-18	0	29.55	29.50	29.55	29.45	30.50	1,282,684	38,104,056	29.707	10.52	10.50	10.52	10.48	10.86	3,603,959	10.573	-2.31%
2019-07-17	0	30.25	30.20	30.25	30.20	30.85	633,800	19,267,517	30.400	10.77	10.75	10.77	10.75	10.98	1,780,789	10.820	-1.14%
2019-07-16	0	30.60	30.60	30.70	30.20	30.95	793,400	24,221,295	30.528	10.89	10.89	10.93	10.75	11.02	2,229,217	10.865	0.00%
2019-07-15	0	30.60	30.55	30.60	30.35	31.10	910,200	27,916,710	30.671	10.89	10.87	10.89	10.80	11.07	2,557,390	10.916	-0.16%
2019-07-12	0	30.65	30.65	30.70	30.50	31.15	671,800	20,668,290	30.766	10.91	10.91	10.93	10.86	11.09	1,887,557	10.950	-0.16%
2019-07-11	0	30.70	30.70	30.75	30.30	30.95	1,121,900	34,463,265	30.719	10.93	10.93	10.94	10.78	11.02	3,152,204	10.933	1.49%
2019-07-10	0	30.25	30.20	30.25	30.15	31.10	7,902,845	235,117,282	29.751	10.77	10.75	10.77	10.73	11.07	22,204,635	10.589	-2.10%
2019-07-09	0	30.90	30.90	31.00	30.90	32.25	1,964,300	61,619,685	31.370	11.00	11.00	11.03	11.00	11.48	5,519,097	11.165	-2.98%
2019-07-08	0	31.85	31.85	31.95	31.35	32.00	1,064,933	33,702,275	31.647	11.34	11.34	11.37	11.16	11.39	2,992,144	11.264	0.47%
2019-07-05	0	31.70	31.70	31.80	31.70	32.05	523,722	16,657,033	31.805	11.28	11.28	11.32	11.28	11.41	1,471,502	11.320	-0.16%
2019-07-04	0	31.75	31.70	31.75	31.75	32.55	2,336,900	74,641,382	31.940	11.30	11.28	11.30	11.30	11.58	6,565,991	11.368	-0.31%
2019-07-03	0	31.85	31.80	31.85	31.80	33.00	1,896,373	60,861,321	32.094	11.34	11.32	11.34	11.32	11.75	5,328,242	11.422	-2.60%
2019-07-02	0	32.70	32.70	32.80	32.65	33.60	2,669,904	87,742,640	32.864	11.64	11.64	11.67	11.62	11.96	7,501,633	11.696	0.46%
2019-06-28	0	32.55	32.50	32.55	32.30	32.95	1,394,213	45,329,721	32.513	11.58	11.57	11.58	11.50	11.73	3,917,322	11.572	-0.61%
2019-06-27	0	32.75	32.70	32.75	32.00	32.85	1,151,789	37,407,487	32.478	11.66	11.64	11.66	11.39	11.69	3,236,183	11.559	2.34%
2019-06-26	0	32.00	32.00	32.05	31.75	32.50	1,159,400	37,172,960	32.062	11.39	11.39	11.41	11.30	11.57	3,257,568	11.411	-1.99%
2019-06-25	0	32.65	32.60	32.65	32.45	33.75	903,300	29,619,325	32.790	11.62	11.60	11.62	11.55	12.01	2,538,003	11.670	-1.95%
2019-06-24	0	33.30	33.30	33.35	33.10	34.60	1,890,800	63,715,865	33.698	11.85	11.85	11.87	11.78	12.31	5,312,584	11.993	-4.17%
2019-06-21	0	34.75	34.75	34.85	34.30	36.00	4,760,258	165,838,835	34.838	12.37	12.37	12.40	12.21	12.81	13,374,904	12.399	-2.39%
2019-06-20	0	35.60	35.60	35.70	35.15	35.95	3,549,059	126,736,544	35.710	12.67	12.67	12.71	12.51	12.79	9,971,796	12.709	1.71%
2019-06-19	0	35.00	34.95	35.00	34.40	35.00	2,900,312	100,587,640	34.682	12.46	12.44	12.46	12.24	12.46	8,149,011	12.344	2.79%
2019-06-18	0	34.05	34.00	34.05	33.85	34.40	1,288,008	43,903,919	34.087	12.12	12.10	12.12	12.05	12.24	3,618,918	12.132	-1.02%
2019-06-17	0	34.40	34.30	34.40	33.50	34.70	1,062,500	36,279,050	34.145	12.24	12.21	12.24	11.92	12.35	2,985,308	12.153	3.15%
2019-06-14	0	33.35	33.35	33.40	33.30	35.30	586,600	19,929,875	33.975	11.87	11.87	11.89	11.85	12.56	1,648,171	12.092	-2.34%
2019-06-13	0	34.15	34.00	34.15	33.55	34.95	935,204	31,682,255	33.877	12.15	12.10	12.15	11.94	12.44	2,627,644	12.057	-0.87%
2019-06-12	0	34.45	34.45	34.55	34.30	36.70	1,576,357	55,009,763	34.897	12.26	12.26	12.30	12.21	13.06	4,429,093	12.420	-5.36%
2019-06-11	0	36.40	36.20	36.40	34.70	36.50	1,569,200	56,217,970	35.826	12.96	12.88	12.96	12.35	12.99	4,408,984	12.751	4.60%
2019-06-10	0	34.80	34.70	34.80	32.50	35.00	1,119,215	38,064,880	34.010	12.39	12.35	12.39	11.57	12.46	3,144,660	12.105	8.24%
2019-06-06	0	32.15	32.15	32.20	31.70	33.70	1,884,816	60,974,658	32.350	11.44	11.44	11.46	11.28	11.99	5,295,770	11.514	-3.74%
2019-06-05	0	33.40	33.10	33.40	32.65	34.80	4,791,900	158,888,487	33.158	11.89	11.78	11.89	11.62	12.39	13,463,809	11.801	-1.18%
2019-06-04	0	33.80	33.80	33.90	33.55	34.80	941,183	31,992,271	33.992	12.03	12.03	12.07	11.94	12.39	2,644,443	12.098	-1.17%
2019-06-03	0	34.20	34.20	34.25	33.80	34.95	792,500	27,210,755	34.335	12.17	12.17	12.19	12.03	12.44	2,226,688	12.220	-2.84%
2019-05-31	0	35.20	35.20	35.25	35.05	35.85	245,935	8,699,554	35.373	12.53	12.53	12.55	12.47	12.76	691,004	12.590	-0.85%
2019-05-30	0	35.50	35.35	35.50	34.80	35.80	370,510	13,058,384	35.244	12.63	12.58	12.63	12.39	12.74	1,041,022	12.544	-0.84%
2019-05-29	0	35.80	35.80	36.00	35.30	36.00	357,000	12,774,040	35.782	12.74	12.74	12.81	12.56	12.81	1,003,063	12.735	-0.69%
2019-05-28	0	36.05	36.05	36.15	34.60	36.35	680,900	24,401,225	35.837	12.83	12.83	12.87	12.31	12.94	1,913,126	12.755	2.56%
2019-05-27	0	35.15	34.95	35.15	34.55	35.85	459,200	16,108,040	35.078	12.51	12.44	12.51	12.30	12.76	1,290,215	12.485	-0.57%
2019-05-24	0	35.35	35.35	35.50	35.35	36.50	403,100	14,407,060	35.741	12.58	12.58	12.63	12.58	12.99	1,132,591	12.720	-0.56%
2019-05-23	0	35.55	35.55	35.60	34.80	35.85	1,847,141	65,508,296	35.465	12.65	12.65	12.67	12.39	12.76	5,189,915	12.622	0.57%
2019-05-22	0	35.35	35.15	35.35	34.00	35.75	1,364,508	48,093,060	35.246	12.58	12.51	12.58	12.10	12.72	3,833,860	12.544	4.12%
2019-05-21	0	33.95	33.90	33.95	32.65	34.30	1,130,300	38,007,856	33.626	12.08	12.07	12.08	11.62	12.21	3,175,806	11.968	3.66%
2019-05-20	0	32.75	32.75	32.85	32.55	34.60	1,295,500	43,108,742	33.276	11.66	11.66	11.69	11.58	12.31	3,639,968	11.843	-5.21%
2019-05-17	0	34.55	34.55	34.65	34.55	36.90	2,248,700	79,117,327	35.184	12.30	12.30	12.33	12.30	13.13	6,318,176	12.522	-6.24%
2019-05-16	0	36.85	36.85	37.05	36.50	37.65	820,600	30,383,455	37.026	13.12	13.12	13.19	12.99	13.40	2,305,641	13.178	-1.34%
2019-05-15	0	37.35	37.30	37.35	37.00	37.85	1,023,506	38,264,614	37.386	13.29	13.28	13.29	13.17	13.47	2,875,746	13.306	0.95%
2019-05-14	0	37.00	37.00	37.05	36.10	37.75	2,240,270	83,218,386	37.147	13.17	13.17	13.19	12.85	13.44	6,294,490	13.221	-4.27%
2019-05-10	0	38.65	38.65	38.70	36.70	38.95	1,486,515	56,752,777	38.178	13.76	13.76	13.77	13.06	13.86	4,176,663	13.588	2.66%
2019-05-09	0	37.65	37.65	37.90	37.55	39.75	1,091,770	41,810,278	38.296	13.40	13.40	13.49	13.36	14.15	3,067,548	13.630	-4.68%
2019-05-08	0	39.50	39.45	39.50	38.55	40.30	1,206,454	47,904,323	39.707	14.06	14.04	14.06	13.72	14.34	3,389,776	14.132	1.41%
2019-05-07	0	38.95	38.90	38.95	38.65	40.05	1,750,800	68,952,645	39.384	13.86	13.84	13.86	13.76	14.25	4,919,225	14.017	0.91%
2019-05-06	0	38.60	38.50	38.60	37.50	39.00	1,367,508	52,174,878	38.153	13.74	13.70	13.74	13.35	13.88	3,842,289	13.579	-2.53%
2019-05-03	0	39.60	39.55	39.60	37.80	40.00	2,387,357	93,896,498	39.331	14.09	14.08	14.09	13.45	14.24	6,707,761	13.998	4.49%
2019-05-02	0	37.90	37.80	37.90	37.00	38.65	2,394,753	90,871,361	37.946	13.49	13.45	13.49	13.17	13.76	6,728,541	13.505	-1.30%
2019-04-30	0	38.40	38.35	38.40	37.55	40.55	3,375,413	129,691,402	38.422	13.67	13.65	13.67	13.36	14.43	9,483,903	13.675	-5.19%
2019-04-29	0	40.50	40.50	40.55	40.50	42.30	1,000,200	41,054,832	41.047	14.41	14.41	14.43	14.41	15.05	2,810,263	14.609	-2.64%
2019-04-26	0	41.60	41.55	41.60	40.20	42.00	1,372,345	56,797,579	41.387	14.81	14.79	14.81	14.31	14.95	3,855,880	14.730	3.35%
2019-04-25	0	40.25	40.20	40.25	40.10	41.60	982,116	39,756,809	40.481	14.33	14.31	14.33	14.27	14.81	2,759,453	14.407	-2.07%
2019-04-24	0	41.10	41.10	41.15	40.05	41.60	665,400	27,307,217	41.039	14.63	14.63	14.65	14.25	14.81	1,869,575	14.606	0.61%
2019-04-23	0	40.85	40.85	40.90	40.80	42.80	1,592,300	65,405,945	41.076	14.54	14.54	14.56	14.52	15.23	4,473,888	14.619	-3.08%
2019-04-18	0	42.15	42.05	42.15	41.80	42.70	1,243,500	52,410,920	42.148	15.00	14.97	15.00	14.88	15.20	3,493,864	15.001	0.60%
2019-04-17	0	41.90	41.90	42.00	41.75	43.20	2,339,510	98,287,399	42.012	14.91	14.91	14.95	14.86	15.38	6,573,325	14.952	-2.56%
2019-04-16	0	43.00	42.85	43.00	41.85	43.15	734,077	31,129,718	42.407	15.30	15.25	15.30	14.89	15.36	2,062,537	15.093	1.06%
2019-04-15	0	42.55	42.50	42.60	42.55	43.80	528,323	22,759,797	43.079	15.14	15.13	15.16	15.14	15.59	1,484,430	15.332	-0.35%
2019-04-12	0	42.70	42.70	42.80	42.50	43.80	550,624	23,567,905	42.802	15.20	15.20	15.23	15.13	15.59	1,547,089	15.234	-1.39%
2019-04-11	0	43.30	43.30	43.35	42.75	45.50	2,899,892	126,546,442	43.638	15.41	15.41	15.43	15.22	16.19	8,147,831	15.531	-3.67%
2019-04-10	0	44.95	44.90	44.95	43.40	45.25	2,547,353	114,238,534	44.846	16.00	15.98	16.00	15.45	16.10	7,157,302	15.961	1.81%
2019-04-09	0	44.15	44.00	44.15	42.50	44.20	1,534,047	66,855,768	43.581	15.71	15.66	15.71	15.13	15.73	4,310,214	15.511	3.88%
2019-04-08	0	42.50	42.45	42.50	42.00	42.80	593,400	25,097,610	42.295	15.13	15.11	15.13	14.95	15.23	1,667,277	15.053	1.07%
2019-04-04	0	42.05	42.00	42.05	41.80	43.95	2,050,415	86,741,803	42.305	14.97	14.95	14.97	14.88	15.64	5,761,054	15.057	-2.21%
2019-04-03	0	43.00	43.00	43.05	43.00	44.60	1,519,718	65,811,036	43.305	15.30	15.30	15.32	15.30	15.87	4,269,954	15.413	-2.16%
2019-04-02	0	43.95	43.95	44.00	43.80	45.55	1,029,280	45,635,549	44.337	15.64	15.64	15.66	15.59	16.21	2,891,970	15.780	0.11%
2019-04-01	0	43.90	43.85	43.90	43.65	45.45	2,028,300	89,747,305	44.248	15.62	15.61	15.62	15.54	16.18	5,698,918	15.748	-0.90%
2019-03-29	0	44.30	44.30	44.40	43.50	44.50	2,361,977	103,756,459	43.928	15.77	15.77	15.80	15.48	15.84	6,636,450	15.634	2.55%
2019-03-28	0	43.20	43.00	43.20	42.60	44.20	1,730,002	74,875,290	43.280	15.38	15.30	15.38	15.16	15.73	4,860,789	15.404	1.05%
2019-03-27	0	42.75	42.70	42.75	42.20	43.70	865,600	37,057,900	42.812	15.22	15.20	15.22	15.02	15.55	2,432,078	15.237	-0.58%
2019-03-26	0	43.00	42.80	43.00	41.80	43.35	710,338	30,268,299	42.611	15.30	15.23	15.30	14.88	15.43	1,995,838	15.166	2.26%
2019-03-25	0	42.05	42.00	42.05	41.50	42.80	1,481,618	62,511,155	42.191	14.97	14.95	14.97	14.77	15.23	4,162,904	15.016	-4.32%
2019-03-22	0	43.95	43.95	44.00	43.30	44.85	814,056	35,639,289	43.780	15.64	15.64	15.66	15.41	15.96	2,287,254	15.582	-0.68%
2019-03-21	0	44.25	44.20	44.25	43.80	45.50	904,620	40,022,300	44.242	15.75	15.73	15.75	15.59	16.19	2,541,712	15.746	-2.43%
2019-03-20	0	45.35	45.30	45.35	44.80	45.85	635,700	28,851,755	45.386	16.14	16.12	16.14	15.94	16.32	1,786,127	16.153	-0.66%
2019-03-19	0	45.65	45.65	45.80	45.00	47.20	1,153,870	53,186,120	46.094	16.25	16.25	16.30	16.02	16.80	3,242,030	16.405	0.55%
2019-03-18	0	45.40	45.35	45.40	43.90	45.95	2,041,700	92,215,960	45.166	16.16	16.14	16.16	15.62	16.35	5,736,568	16.075	2.48%
2019-03-15	0	44.30	44.30	44.50	42.15	45.50	1,795,953	79,674,444	44.363	15.77	15.77	15.84	15.00	16.19	5,046,092	15.789	1.84%
2019-03-14	0	43.50	43.45	43.50	43.00	49.00	4,369,500	193,968,197	44.391	15.48	15.46	15.48	15.30	17.44	12,276,991	15.799	-8.03%
2019-03-13	0	47.30	47.20	47.30	46.90	49.55	1,653,854	78,737,428	47.608	16.83	16.80	16.83	16.69	17.64	4,646,836	16.944	-3.47%
2019-03-12	0	49.00	49.00	49.05	48.70	51.00	2,023,855	99,983,692	49.403	17.44	17.44	17.46	17.33	18.15	5,686,428	17.583	-2.00%
2019-03-11	0	50.00	50.00	50.05	49.25	51.65	1,401,000	70,717,860	50.477	17.80	17.80	17.81	17.53	18.38	3,936,392	17.965	-1.09%
2019-03-08	0	50.55	50.30	50.55	47.90	52.80	2,698,922	136,912,393	50.729	17.99	17.90	17.99	17.05	18.79	7,583,165	18.055	1.92%
2019-03-07	0	49.60	49.60	49.65	47.10	51.75	1,815,983	89,680,581	49.384	17.65	17.65	17.67	16.76	18.42	5,102,370	17.576	1.33%
2019-03-06	0	48.95	48.90	48.95	47.85	52.20	3,936,011	197,234,523	50.110	17.42	17.40	17.42	17.03	18.58	11,059,016	17.835	-2.68%
2019-03-05	0	50.30	50.00	50.30	45.30	50.30	3,413,587	163,928,710	48.022	17.90	17.80	17.90	16.12	17.90	9,591,160	17.092	7.02%
2019-03-04	0	47.00	46.95	47.00	44.50	48.90	4,103,238	192,081,690	46.812	16.73	16.71	16.73	15.84	17.40	11,528,874	16.661	3.87%
2019-03-01	0	45.25	45.20	45.25	39.60	45.65	7,985,314	341,659,115	42.786	16.10	16.09	16.10	14.09	16.25	22,436,349	15.228	14.85%
2019-02-28	0	39.40	39.30	39.40	37.90	41.10	6,791,613	267,488,770	39.385	14.02	13.99	14.02	13.49	14.63	19,082,405	14.018	4.10%
2019-02-27	0	37.85	37.85	37.90	37.30	39.35	1,225,736	46,477,297	37.918	13.47	13.47	13.49	13.28	14.01	3,443,952	13.495	-2.57%
2019-02-26	0	38.85	38.75	38.85	38.05	39.35	2,226,600	86,288,742	38.754	13.83	13.79	13.83	13.54	14.01	6,256,081	13.793	1.04%
2019-02-25	0	38.45	38.45	38.55	37.50	40.00	3,760,912	145,268,366	38.626	13.68	13.68	13.72	13.35	14.24	10,567,040	13.747	3.36%
2019-02-22	0	37.20	37.20	37.25	36.70	37.55	613,400	22,870,065	37.284	13.24	13.24	13.26	13.06	13.36	1,723,471	13.270	0.00%
2019-02-21	0	37.20	37.10	37.20	36.55	37.70	1,814,555	67,432,158	37.162	13.24	13.20	13.24	13.01	13.42	5,098,358	13.226	1.36%
2019-02-20	0	36.70	36.70	36.75	36.60	38.15	1,468,000	54,526,529	37.143	13.06	13.06	13.08	13.03	13.58	4,124,642	13.220	-2.52%
2019-02-19	0	37.65	37.55	37.65	36.70	39.45	2,146,800	81,360,318	37.898	13.40	13.36	13.40	13.06	14.04	6,031,867	13.488	-4.32%
2019-02-18	0	39.35	39.25	39.35	38.35	39.40	1,223,840	47,768,724	39.032	14.01	13.97	14.01	13.65	14.02	3,438,625	13.892	3.01%
2019-02-15	0	38.20	38.20	38.25	37.60	39.05	1,610,568	61,991,135	38.490	13.60	13.60	13.61	13.38	13.90	4,525,215	13.699	-1.16%
2019-02-14	0	38.65	38.65	38.75	38.30	39.35	1,319,807	51,207,714	38.799	13.76	13.76	13.79	13.63	14.01	3,708,264	13.809	-0.13%
2019-02-13	0	38.70	38.70	38.75	37.45	38.80	2,290,200	86,939,085	37.961	13.77	13.77	13.79	13.33	13.81	6,434,778	13.511	3.48%
2019-02-12	0	37.40	37.20	37.40	36.90	38.00	2,601,337	97,259,466	37.388	13.31	13.24	13.31	13.13	13.52	7,308,980	13.307	0.67%
2019-02-11	0	37.15	37.10	37.25	37.05	37.65	3,747,968	139,713,407	37.277	13.22	13.20	13.26	13.19	13.40	10,530,671	13.267	-0.27%
2019-02-08	0	37.25	37.20	37.25	36.35	37.75	1,097,301	40,661,365	37.056	13.26	13.24	13.26	12.94	13.44	3,083,088	13.189	0.68%
2019-02-04	0	37.00	36.95	37.00	36.60	37.20	459,100	16,862,420	36.729	13.17	13.15	13.17	13.03	13.24	1,289,934	13.072	0.68%
2019-02-01	0	36.75	36.70	36.75	36.10	37.00	914,500	33,393,350	36.515	13.08	13.06	13.08	12.85	13.17	2,569,472	12.996	-0.41%
2019-01-31	0	36.90	36.70	36.90	35.20	37.00	1,228,903	44,649,458	36.333	13.13	13.06	13.13	12.53	13.17	3,452,851	12.931	2.50%
2019-01-30	0	36.00	36.00	36.05	35.50	38.00	1,717,300	62,653,887	36.484	12.81	12.81	12.83	12.63	13.52	4,825,100	12.985	-4.38%
2019-01-29	0	37.65	37.65	37.75	36.60	38.15	2,173,161	81,737,904	37.612	13.40	13.40	13.44	13.03	13.58	6,105,934	13.387	2.17%
2019-01-28	0	36.85	36.60	36.85	36.05	37.50	1,648,255	60,374,864	36.630	13.12	13.03	13.12	12.83	13.35	4,631,105	13.037	-0.81%
2019-01-25	0	37.15	37.05	37.15	36.00	37.30	1,927,752	70,862,722	36.759	13.22	13.19	13.22	12.81	13.28	5,416,408	13.083	3.19%
2019-01-24	0	36.00	35.95	36.00	35.15	36.80	1,672,700	60,204,470	35.992	12.81	12.79	12.81	12.51	13.10	4,699,788	12.810	1.98%
2019-01-23	0	35.30	35.25	35.30	35.00	36.75	2,784,404	99,827,736	35.852	12.56	12.55	12.56	12.46	13.08	7,823,344	12.760	-0.14%
2019-01-22	0	35.35	35.35	35.40	34.05	36.20	2,798,200	99,374,775	35.514	12.58	12.58	12.60	12.12	12.88	7,862,107	12.640	-0.42%
2019-01-21	0	35.50	35.50	35.55	35.35	38.50	2,734,700	99,387,785	36.343	12.63	12.63	12.65	12.58	13.70	7,683,691	12.935	-1.11%
2019-01-18	0	35.90	35.85	35.90	33.30	36.90	6,675,201	235,918,514	35.343	12.78	12.76	12.78	11.85	13.13	18,755,322	12.579	9.28%
2019-01-17	0	32.85	32.85	33.00	30.75	34.05	3,743,600	122,624,255	32.756	11.69	11.69	11.75	10.94	12.12	10,518,399	11.658	5.97%
2019-01-16	0	31.00	30.90	31.00	29.10	31.50	2,035,100	61,610,405	30.274	11.03	11.00	11.03	10.36	11.21	5,718,024	10.775	5.80%
2019-01-15	0	29.30	29.25	29.30	28.70	29.60	450,600	13,133,025	29.146	10.43	10.41	10.43	10.21	10.53	1,266,051	10.373	0.51%
2019-01-14	0	29.15	29.15	29.20	28.70	30.45	1,179,700	34,685,185	29.402	10.37	10.37	10.39	10.21	10.84	3,314,605	10.464	-4.43%
2019-01-11	0	30.50	30.45	30.50	30.05	31.75	2,809,442	86,609,061	30.828	10.86	10.84	10.86	10.70	11.30	7,893,693	10.972	2.52%
2019-01-10	0	29.75	29.60	29.75	29.00	30.10	2,736,060	81,248,360	29.695	10.59	10.53	10.59	10.32	10.71	7,687,512	10.569	1.02%
2019-01-09	0	29.45	29.40	29.45	28.85	29.90	1,497,700	43,931,235	29.332	10.48	10.46	10.48	10.27	10.64	4,208,090	10.440	3.15%
2019-01-08	0	28.55	28.50	28.55	26.85	29.90	3,772,917	109,429,485	29.004	10.16	10.14	10.16	9.556	10.64	10,600,771	10.323	5.94%
2019-01-07	0	26.95	26.90	26.95	26.85	27.85	1,537,227	41,581,968	27.050	9.592	9.574	9.592	9.556	9.912	4,319,149	9.6274	1.13%
2019-01-04	0	26.65	26.65	26.75	23.60	26.90	2,947,228	74,444,395	25.259	9.485	9.485	9.521	8.399	9.574	8,280,831	8.9900	7.89%
2019-01-03	0	24.70	24.70	24.75	24.70	26.90	1,926,220	49,004,592	25.441	8.791	8.791	8.809	8.791	9.574	5,412,103	9.0546	-8.01%
2019-01-02	0	26.85	26.80	26.85	26.80	27.70	1,006,508	27,171,416	26.996	9.556	9.538	9.556	9.538	9.859	2,827,987	9.6080	-2.72%
2018-12-31	0	27.60	27.60	27.65	27.35	28.40	552,141	15,264,760	27.646	9.823	9.823	9.841	9.734	10.11	1,551,351	9.8397	-0.54%
2018-12-28	0	27.75	27.70	27.75	27.05	28.20	477,607	13,104,961	27.439	9.876	9.859	9.876	9.627	10.04	1,341,933	9.7657	0.73%
2018-12-27	0	27.55	27.55	27.60	27.55	28.95	456,100	12,737,625	27.927	9.805	9.805	9.823	9.805	10.30	1,281,505	9.9396	-1.78%
2018-12-24	0	28.05	28.05	28.20	27.65	28.85	1,186,834	33,340,699	28.092	9.983	9.983	10.04	9.841	10.27	3,334,649	9.9983	0.18%
2018-12-21	0	28.00	27.95	28.00	27.60	29.00	7,013,746	196,612,206	28.032	9.965	9.948	9.965	9.823	10.32	19,706,533	9.9770	-3.95%
2018-12-20	0	29.15	29.05	29.15	29.05	30.05	874,228	25,629,551	29.317	10.37	10.34	10.37	10.34	10.70	2,456,320	10.434	-2.18%
2018-12-19	0	29.80	29.80	29.85	29.15	31.60	2,515,514	74,950,053	29.795	10.61	10.61	10.62	10.37	11.25	7,067,843	10.604	-4.33%
2018-12-18	0	31.15	31.10	31.15	30.80	32.45	2,666,319	83,655,309	31.375	11.09	11.07	11.09	10.96	11.55	7,491,560	11.167	-3.41%
2018-12-17	0	32.25	32.25	32.30	31.85	33.40	1,076,489	34,675,021	32.211	11.48	11.48	11.50	11.34	11.89	3,024,613	11.464	-3.15%
2018-12-14	0	33.30	33.25	33.30	33.25	34.15	1,243,700	41,628,577	33.472	11.85	11.83	11.85	11.83	12.15	3,494,426	11.913	-2.77%
2018-12-13	0	34.25	34.25	34.30	33.90	34.45	757,900	25,954,937	34.246	12.19	12.19	12.21	12.07	12.26	2,129,473	12.188	0.88%
2018-12-12	0	33.95	33.90	33.95	33.85	34.55	5,724,311	191,074,554	33.379	12.08	12.07	12.08	12.05	12.30	16,083,605	11.880	0.00%
2018-12-11	0	33.95	33.90	33.95	33.90	34.35	833,805	28,355,493	34.007	12.08	12.07	12.08	12.07	12.23	2,342,743	12.104	-0.44%
2018-12-10	0	34.10	34.10	34.15	33.95	34.90	610,400	20,817,090	34.104	12.14	12.14	12.15	12.08	12.42	1,715,042	12.138	-2.29%
2018-12-07	0	34.90	34.85	34.90	34.50	35.40	1,151,718	40,178,212	34.885	12.42	12.40	12.42	12.28	12.60	3,235,984	12.416	0.72%
2018-12-06	0	34.65	34.60	34.65	33.95	35.65	1,608,620	55,700,919	34.627	12.33	12.31	12.33	12.08	12.69	4,519,742	12.324	-3.62%
2018-12-05	0	35.95	35.90	35.95	35.50	36.55	1,275,226	46,066,550	36.124	12.79	12.78	12.79	12.63	13.01	3,583,004	12.857	-1.64%
2018-12-04	0	36.55	36.50	36.55	35.60	36.80	1,864,188	67,944,880	36.447	13.01	12.99	13.01	12.67	13.10	5,237,812	12.972	2.52%
2018-12-03	0	35.65	35.65	35.75	35.40	36.20	1,142,749	40,837,881	35.737	12.69	12.69	12.72	12.60	12.88	3,210,784	12.719	2.15%
2018-11-30	0	34.90	34.90	34.95	34.65	35.10	368,706	12,864,938	34.892	12.42	12.42	12.44	12.33	12.49	1,035,954	12.418	0.29%
2018-11-29	0	34.80	34.80	35.00	34.75	36.25	1,069,210	37,929,472	35.474	12.39	12.39	12.46	12.37	12.90	3,004,161	12.626	-1.14%
2018-11-28	0	35.20	35.20	35.25	34.50	35.60	857,254	30,073,980	35.082	12.53	12.53	12.55	12.28	12.67	2,408,628	12.486	1.88%
2018-11-27	0	34.55	34.50	34.55	34.25	35.15	474,400	16,421,393	34.615	12.30	12.28	12.30	12.19	12.51	1,332,922	12.320	0.29%
2018-11-26	0	34.45	34.45	34.50	34.20	35.70	1,389,100	48,296,957	34.769	12.26	12.26	12.28	12.17	12.71	3,902,956	12.374	-2.82%
2018-11-23	0	35.45	35.45	35.50	34.85	36.70	981,800	34,913,967	35.561	12.62	12.62	12.63	12.40	13.06	2,758,565	12.657	-1.25%
2018-11-22	0	35.90	35.85	35.90	35.35	36.50	1,471,800	52,594,470	35.735	12.78	12.76	12.78	12.58	12.99	4,135,319	12.718	1.99%
2018-11-21	0	35.20	35.15	35.20	33.65	35.55	1,126,000	39,448,525	35.034	12.53	12.51	12.53	11.98	12.65	3,163,724	12.469	2.33%
2018-11-20	0	34.40	34.35	34.40	34.35	36.30	1,365,100	47,474,530	34.777	12.24	12.23	12.24	12.23	12.92	3,835,524	12.378	-5.23%
2018-11-19	0	36.30	36.25	36.30	35.65	36.60	1,505,314	54,557,252	36.243	12.92	12.90	12.92	12.69	13.03	4,229,483	12.899	2.25%
2018-11-16	0	35.50	35.50	35.55	34.50	35.90	1,594,500	56,400,552	35.372	12.63	12.63	12.65	12.28	12.78	4,480,069	12.589	1.87%
2018-11-15	0	34.85	34.85	34.90	34.15	35.00	1,407,900	48,626,365	34.538	12.40	12.40	12.42	12.15	12.46	3,955,779	12.292	2.50%
2018-11-14	0	34.00	33.95	34.00	33.75	34.80	1,945,250	66,127,020	33.994	12.10	12.08	12.10	12.01	12.39	5,465,572	12.099	-2.02%
2018-11-13	0	34.70	34.70	34.75	33.30	34.80	4,399,900	149,503,032	33.979	12.35	12.35	12.37	11.85	12.39	12,362,406	12.093	-0.43%
2018-11-12	0	34.85	34.80	34.85	34.80	37.80	2,892,400	102,782,725	35.535	12.40	12.39	12.40	12.39	13.45	8,126,781	12.647	-6.19%
2018-11-09	0	37.15	37.10	37.15	37.10	40.00	4,068,104	151,614,793	37.269	13.22	13.20	13.22	13.20	14.24	11,430,158	13.264	-7.59%
2018-11-08	0	40.20	40.20	40.40	40.15	42.75	968,000	39,886,805	41.205	14.31	14.31	14.38	14.29	15.22	2,719,791	14.665	-3.37%
2018-11-07	0	41.60	41.40	41.60	40.90	42.00	987,400	40,999,150	41.522	14.81	14.73	14.81	14.56	14.95	2,774,299	14.778	1.09%
2018-11-06	0	41.15	41.15	41.20	40.10	41.20	705,200	28,583,656	40.533	14.65	14.65	14.66	14.27	14.66	1,981,401	14.426	0.37%
2018-11-05	0	41.00	41.00	41.05	39.65	41.20	660,100	26,689,780	40.433	14.59	14.59	14.61	14.11	14.66	1,854,684	14.390	-0.73%
2018-11-02	0	41.30	41.15	41.30	39.40	41.30	2,079,600	84,668,305	40.714	14.70	14.65	14.70	14.02	14.70	5,843,055	14.490	6.86%
2018-11-01	0	38.65	38.65	38.80	38.10	39.60	1,218,301	47,439,953	38.939	13.76	13.76	13.81	13.56	14.09	3,423,062	13.859	2.79%
2018-10-31	0	37.60	37.60	37.85	37.55	38.60	790,600	30,008,865	37.957	13.38	13.38	13.47	13.36	13.74	2,221,350	13.509	1.21%
2018-10-30	0	37.15	37.15	37.20	36.95	38.55	933,900	35,283,805	37.781	13.22	13.22	13.24	13.15	13.72	2,623,980	13.447	-3.13%
2018-10-29	0	38.35	38.35	38.55	38.05	39.80	516,400	19,862,595	38.464	13.65	13.65	13.72	13.54	14.17	1,450,930	13.690	-1.92%
2018-10-26	0	39.10	39.10	39.15	38.80	40.35	659,800	26,151,260	39.635	13.92	13.92	13.93	13.81	14.36	1,853,841	14.107	-0.76%
2018-10-25	0	39.40	39.40	39.50	38.70	40.00	1,382,300	54,025,450	39.084	14.02	14.02	14.06	13.77	14.24	3,883,850	13.910	-2.84%
2018-10-24	0	40.55	40.55	40.75	40.50	43.30	1,045,100	43,261,020	41.394	14.43	14.43	14.50	14.41	15.41	2,936,419	14.733	-4.70%
2018-10-23	0	42.55	42.30	42.55	42.15	44.50	493,000	21,261,900	43.128	15.14	15.05	15.14	15.00	15.84	1,385,183	15.350	-1.39%
2018-10-22	0	43.15	42.85	43.15	41.85	44.00	872,100	37,680,433	43.207	15.36	15.25	15.36	14.89	15.66	2,450,341	15.378	3.48%
2018-10-19	0	41.70	41.65	41.70	40.85	42.65	676,900	28,194,420	41.652	14.84	14.82	14.84	14.54	15.18	1,901,887	14.824	-0.36%
2018-10-18	0	41.85	41.85	42.00	41.20	43.00	585,200	24,720,175	42.242	14.89	14.89	14.95	14.66	15.30	1,644,237	15.034	-2.67%
2018-10-16	0	43.00	42.95	43.00	42.55	43.60	424,100	18,219,557	42.961	15.30	15.29	15.30	15.14	15.52	1,191,594	15.290	0.00%
2018-10-15	0	43.00	42.90	43.00	42.60	44.45	381,600	16,637,418	43.599	15.30	15.27	15.30	15.16	15.82	1,072,182	15.517	-1.49%
2018-10-12	0	43.65	43.60	43.75	41.60	44.20	1,069,115	45,810,058	42.849	15.54	15.52	15.57	14.81	15.73	3,003,894	15.250	3.68%
2018-10-11	0	42.10	42.10	42.15	42.10	45.50	1,783,247	76,382,880	42.834	14.98	14.98	15.00	14.98	16.19	5,010,392	15.245	-10.43%
2018-10-10	0	47.00	47.00	47.15	46.80	48.65	397,102	18,932,543	47.677	16.73	16.73	16.78	16.66	17.32	1,115,738	16.969	-1.57%
2018-10-09	0	47.75	47.75	47.85	46.25	48.10	381,900	18,169,992	47.578	16.99	16.99	17.03	16.46	17.12	1,073,025	16.933	1.17%
2018-10-08	0	47.20	47.20	47.30	45.80	49.50	844,700	39,940,830	47.284	16.80	16.80	16.83	16.30	17.62	2,373,355	16.829	-4.65%
2018-10-05	0	49.50	49.40	49.50	48.30	50.50	274,500	13,501,050	49.184	17.62	17.58	17.62	17.19	17.97	771,263	17.505	-1.10%
2018-10-04	0	50.05	50.05	50.20	50.00	51.50	436,000	22,118,840	50.731	17.81	17.81	17.87	17.80	18.33	1,225,030	18.056	-1.77%
2018-10-03	0	50.95	50.95	51.15	50.20	51.95	169,000	8,603,740	50.910	18.13	18.13	18.20	17.87	18.49	474,840	18.119	-1.55%
2018-10-02	0	51.75	50.25	51.75	50.00	52.85	1,078,099	55,246,683	51.245	18.42	17.88	18.42	17.80	18.81	3,029,136	18.238	-1.05%
2018-09-28	0	52.30	52.25	52.30	50.50	52.30	1,411,900	73,420,832	52.001	18.61	18.60	18.61	17.97	18.61	3,967,018	18.508	2.95%
2018-09-27	0	50.80	50.80	50.90	48.40	51.95	1,404,000	71,044,582	50.602	18.08	18.08	18.12	17.23	18.49	3,944,821	18.010	2.01%
2018-09-26	0	49.80	49.80	50.00	48.15	50.80	1,268,020	63,169,571	49.817	17.72	17.72	17.80	17.14	18.08	3,562,758	17.731	2.36%
2018-09-24	0	48.65	48.30	48.65	47.70	51.55	759,440	37,124,303	48.884	17.32	17.19	17.32	16.98	18.35	2,133,800	17.398	-3.57%
2018-09-21	0	50.45	50.45	50.50	44.35	50.45	2,360,066	113,684,220	48.170	17.96	17.96	17.97	15.78	17.96	6,631,081	17.144	13.88%
2018-09-20	0	44.30	44.30	44.50	43.80	44.95	1,109,500	49,357,754	44.486	15.77	15.77	15.84	15.59	16.00	3,117,364	15.833	0.11%
2018-09-19	0	44.25	44.25	44.50	44.20	45.25	477,100	21,387,740	44.829	15.75	15.75	15.84	15.73	16.10	1,340,509	15.955	-1.45%
2018-09-18	0	44.90	44.80	44.90	42.80	45.50	902,839	40,239,156	44.570	15.98	15.94	15.98	15.23	16.19	2,536,708	15.863	3.22%
2018-09-17	0	43.50	43.50	43.55	42.70	44.20	406,539	17,662,868	43.447	15.48	15.48	15.50	15.20	15.73	1,142,253	15.463	-1.92%
2018-09-14	0	44.35	44.30	44.35	43.80	45.10	1,149,500	51,528,320	44.827	15.78	15.77	15.78	15.59	16.05	3,229,752	15.954	1.84%
2018-09-13	0	43.55	43.50	43.55	42.00	44.30	533,700	23,161,545	43.398	15.50	15.48	15.50	14.95	15.77	1,499,538	15.446	4.31%
2018-09-12	0	41.75	41.65	41.75	41.50	45.00	5,622,700	244,614,682	43.505	14.86	14.82	14.86	14.77	16.02	15,798,109	15.484	-4.02%
2018-09-11	0	43.50	43.50	43.55	43.00	44.50	1,172,750	51,356,059	43.791	15.48	15.48	15.50	15.30	15.84	3,295,077	15.586	1.52%
2018-09-10	0	42.85	42.60	42.85	42.60	45.15	410,000	17,779,525	43.365	15.25	15.16	15.25	15.16	16.07	1,151,978	15.434	-1.15%
2018-09-07	0	43.35	42.95	43.35	42.00	43.40	488,800	20,944,362	42.849	15.43	15.29	15.43	14.95	15.45	1,373,382	15.250	0.81%
2018-09-06	0	43.00	43.00	43.10	42.05	44.40	361,770	15,568,597	43.035	15.30	15.30	15.34	14.97	15.80	1,016,466	15.316	-2.05%
2018-09-05	0	43.90	43.90	44.00	43.05	44.35	192,300	8,412,395	43.746	15.62	15.62	15.66	15.32	15.78	540,306	15.570	-0.57%
2018-09-04	0	44.15	44.10	44.20	43.15	44.40	177,100	7,793,905	44.008	15.71	15.70	15.73	15.36	15.80	497,598	15.663	0.80%
2018-09-03	0	43.80	43.40	43.80	42.60	44.50	410,000	17,779,485	43.365	15.59	15.45	15.59	15.16	15.84	1,151,978	15.434	-1.46%
2018-08-31	0	44.45	44.40	44.45	43.55	44.45	456,800	20,127,547	44.062	15.82	15.80	15.82	15.50	15.82	1,283,472	15.682	-0.34%
2018-08-30	0	44.60	44.60	44.65	43.80	45.00	463,400	20,532,075	44.307	15.87	15.87	15.89	15.59	16.02	1,302,016	15.769	-0.67%
2018-08-29	0	44.90	44.90	45.00	44.20	45.90	484,100	21,824,565	45.083	15.98	15.98	16.02	15.73	16.34	1,360,176	16.045	0.34%
2018-08-28	0	44.75	44.70	44.75	43.30	45.00	1,696,700	74,619,359	43.979	15.93	15.91	15.93	15.41	16.02	4,767,221	15.653	4.31%
2018-08-27	0	42.90	42.85	42.90	40.90	42.95	719,100	30,542,117	42.473	15.27	15.25	15.27	14.56	15.29	2,020,456	15.116	5.54%
2018-08-24	0	40.65	40.60	40.75	39.90	40.85	534,690	21,658,584	40.507	14.47	14.45	14.50	14.20	14.54	1,502,319	14.417	-0.37%
2018-08-23	0	40.80	40.70	40.80	40.30	41.85	674,593	27,482,284	40.739	14.52	14.49	14.52	14.34	14.89	1,895,405	14.499	-0.24%
2018-08-22	0	40.90	40.80	40.90	39.70	41.50	1,988,600	80,423,370	40.442	14.56	14.52	14.56	14.13	14.77	5,587,372	14.394	3.15%
2018-08-21	0	39.65	39.60	39.70	39.30	40.20	1,111,650	44,325,940	39.874	14.11	14.09	14.13	13.99	14.31	3,123,405	14.192	1.15%
2018-08-20	0	39.20	39.20	39.25	39.10	40.95	908,200	36,128,885	39.781	13.95	13.95	13.97	13.92	14.57	2,551,771	14.158	-2.97%
2018-08-17	0	40.40	40.40	40.50	40.05	43.80	1,593,000	65,233,122	40.950	14.38	14.38	14.41	14.25	15.59	4,475,854	14.574	-4.94%
2018-08-16	0	42.50	42.45	42.50	42.30	43.80	923,700	39,473,005	42.734	15.13	15.11	15.13	15.05	15.59	2,595,321	15.209	-2.30%
2018-08-15	0	43.50	43.45	43.50	43.05	45.40	747,200	32,779,290	43.869	15.48	15.46	15.48	15.32	16.16	2,099,409	15.614	-3.55%
2018-08-14	0	45.10	45.05	45.40	44.90	45.95	448,400	20,230,637	45.117	16.05	16.03	16.16	15.98	16.35	1,259,870	16.058	-1.96%
2018-08-13	0	46.00	45.95	46.00	45.35	46.90	388,200	17,866,875	46.025	16.37	16.35	16.37	16.14	16.69	1,090,726	16.381	-2.13%
2018-08-10	0	47.00	46.85	47.00	46.85	47.55	351,400	16,542,939	47.077	16.73	16.67	16.73	16.67	16.92	987,329	16.755	-0.42%
2018-08-09	0	47.20	47.20	47.25	46.00	47.50	637,600	29,890,316	46.879	16.80	16.80	16.82	16.37	16.91	1,791,466	16.685	2.39%
2018-08-08	0	46.10	45.95	46.15	45.65	46.75	274,800	12,665,355	46.089	16.41	16.35	16.43	16.25	16.64	772,106	16.404	-0.22%
2018-08-07	0	46.20	46.20	46.25	45.60	46.50	329,800	15,193,447	46.069	16.44	16.44	16.46	16.23	16.55	926,640	16.396	0.11%
2018-08-06	0	46.15	46.25	46.40	45.20	47.40	506,900	23,331,005	46.027	16.43	16.46	16.51	16.09	16.87	1,424,238	16.381	1.54%
2018-08-03	0	45.45	45.40	45.70	45.40	47.55	430,647	20,082,581	46.634	16.18	16.16	16.27	16.16	16.92	1,209,990	16.597	-2.57%
2018-08-02	0	46.65	46.55	46.65	45.35	48.00	701,660	32,576,997	46.428	16.60	16.57	16.60	16.14	17.08	1,971,455	16.524	-2.00%
2018-08-01	0	47.60	47.60	47.70	47.60	48.65	247,000	11,841,605	47.942	16.94	16.94	16.98	16.94	17.32	693,996	17.063	-0.52%
2018-07-31	0	47.85	47.75	47.85	47.30	48.60	350,200	16,689,215	47.656	17.03	16.99	17.03	16.83	17.30	983,957	16.961	-1.03%
2018-07-30	0	48.35	48.30	48.60	48.20	49.55	590,000	28,694,530	48.635	17.21	17.19	17.30	17.15	17.64	1,657,724	17.310	-3.69%
2018-07-27	0	50.20	50.20	50.25	49.45	50.30	326,300	16,301,935	49.960	17.87	17.87	17.88	17.60	17.90	916,806	17.781	1.52%
2018-07-26	0	49.45	49.35	49.45	49.30	50.85	765,300	38,335,687	50.092	17.60	17.56	17.60	17.55	18.10	2,150,265	17.828	0.51%
2018-07-25	0	49.20	49.15	49.20	49.10	50.60	473,900	23,592,055	49.783	17.51	17.49	17.51	17.48	18.01	1,331,518	17.718	-2.09%
2018-07-24	0	50.25	50.20	50.25	48.30	50.35	863,700	42,453,630	49.153	17.88	17.87	17.88	17.19	17.92	2,426,739	17.494	4.04%
2018-07-23	0	48.30	48.30	48.35	48.10	50.20	429,200	20,967,060	48.851	17.19	17.19	17.21	17.12	17.87	1,205,924	17.387	-2.03%
2018-07-20	0	49.30	49.30	49.60	46.60	50.30	1,461,565	71,387,230	48.843	17.55	17.55	17.65	16.59	17.90	4,106,561	17.384	5.12%
2018-07-19	0	46.90	46.85	47.20	46.85	51.45	1,424,900	69,559,379	48.817	16.69	16.67	16.80	16.67	18.31	4,003,544	17.374	-5.82%
2018-07-18	0	49.80	49.70	49.95	46.00	51.50	1,713,100	85,863,665	50.122	17.72	17.69	17.78	16.37	18.33	4,813,300	17.839	7.10%
2018-07-17	0	46.50	46.45	46.50	46.30	47.65	388,200	18,156,355	46.771	16.55	16.53	16.55	16.48	16.96	1,090,726	16.646	-2.72%
2018-07-16	0	47.80	47.45	47.50	47.40	49.05	650,400	31,332,885	48.175	17.01	16.89	16.91	16.87	17.46	1,827,430	17.146	-3.14%
2018-07-13	0	49.35	49.40	49.60	45.50	49.60	2,003,700	96,158,592	47.991	17.56	17.58	17.65	16.19	17.65	5,629,799	17.080	9.91%
2018-07-12	0	44.90	44.80	44.95	43.95	45.45	554,200	24,939,360	45.001	15.98	15.94	16.00	15.64	16.18	1,557,137	16.016	2.16%
2018-07-11	0	43.95	43.60	44.00	43.60	45.00	835,148	36,872,457	44.151	15.64	15.52	15.66	15.52	16.02	2,346,517	15.714	-3.51%
2018-07-10	0	45.55	45.60	45.65	45.20	47.25	839,500	38,596,740	45.976	16.21	16.23	16.25	16.09	16.82	2,358,744	16.363	1.00%
2018-07-09	0	45.10	45.10	45.20	44.15	45.75	921,300	41,380,255	44.915	16.05	16.05	16.09	15.71	16.28	2,588,578	15.986	2.04%
2018-07-06	0	44.20	44.25	44.30	42.50	45.10	1,597,400	70,170,177	43.928	15.73	15.75	15.77	15.13	16.05	4,488,217	15.634	-1.23%
2018-07-05	0	44.75	44.75	44.80	43.50	46.00	1,431,600	63,725,840	44.514	15.93	15.93	15.94	15.48	16.37	4,022,369	15.843	-2.40%
2018-07-04	0	45.85	45.80	46.00	45.75	48.55	888,900	41,754,950	46.974	16.32	16.30	16.37	16.28	17.28	2,497,544	16.718	-4.38%
2018-07-03	0	47.95	47.90	48.10	46.05	48.95	964,300	45,879,232	47.578	17.07	17.05	17.12	16.39	17.42	2,709,395	16.933	-4.10%
2018-06-29	0	50.00	49.50	49.95	47.20	50.10	1,987,871	96,946,031	48.769	17.80	17.62	17.78	16.80	17.83	5,585,324	17.357	6.04%
2018-06-28	0	47.15	47.20	47.25	46.35	49.40	1,308,635	61,959,234	47.346	16.78	16.80	16.82	16.50	17.58	3,676,874	16.851	-5.04%
2018-06-27	0	49.65	49.55	49.65	48.35	52.80	997,550	49,488,280	49.610	17.67	17.64	17.67	17.21	18.79	2,802,818	17.657	-4.52%
2018-06-26	0	52.00	52.00	52.05	51.00	53.20	1,306,332	67,963,244	52.026	18.51	18.51	18.53	18.15	18.93	3,670,403	18.517	-1.52%
2018-06-25	0	52.80	52.40	52.90	52.00	53.80	974,236	51,495,000	52.857	18.79	18.65	18.83	18.51	19.15	2,737,312	18.812	-0.75%
2018-06-22	0	53.20	52.80	53.20	52.05	53.50	810,400	42,942,835	52.990	18.93	18.79	18.93	18.53	19.04	2,276,982	18.860	0.38%
2018-06-21	0	53.00	53.00	53.15	52.65	54.10	652,200	34,651,967	53.131	18.86	18.86	18.92	18.74	19.25	1,832,487	18.910	-1.03%
2018-06-20	0	53.55	53.15	53.55	52.20	54.30	692,660	36,932,254	53.319	19.06	18.92	19.06	18.58	19.33	1,946,168	18.977	2.10%
2018-06-19	0	52.45	52.45	52.75	51.00	54.40	1,879,264	98,446,241	52.386	18.67	18.67	18.77	18.15	19.36	5,280,171	18.645	-5.32%
2018-06-15	0	55.40	55.15	55.40	55.05	56.00	1,839,390	102,552,973	55.754	19.72	19.63	19.72	19.59	19.93	5,168,137	19.843	-0.27%
2018-06-14	0	55.55	55.55	55.60	52.40	56.20	3,224,160	178,023,566	55.215	19.77	19.77	19.79	18.65	20.00	9,058,927	19.652	6.01%
2018-06-13	0	52.40	52.40	52.60	52.20	53.70	578,017	30,440,119	52.663	18.65	18.65	18.72	18.58	19.11	1,624,055	18.743	-2.06%
2018-06-12	0	53.50	53.35	53.50	52.00	56.00	1,671,900	88,577,480	52.980	19.04	18.99	19.04	18.51	19.93	4,697,540	18.856	-1.47%
2018-06-11	0	54.30	54.20	54.30	54.10	56.30	1,166,254	64,069,541	54.936	19.33	19.29	19.33	19.25	20.04	3,276,826	19.552	-2.25%
2018-06-08	0	55.55	55.45	55.50	53.80	56.40	3,639,200	200,964,635	55.222	19.77	19.74	19.75	19.15	20.07	10,225,066	19.654	-2.54%
2018-06-07	0	57.00	57.05	57.10	53.00	57.10	7,689,844	425,757,578	55.366	20.29	20.30	20.32	18.86	20.32	21,606,166	19.705	9.72%
2018-06-06	0	51.95	51.95	52.00	47.75	52.00	4,591,900	232,229,817	50.574	18.49	18.49	18.51	16.99	18.51	12,901,868	18.000	9.83%
2018-06-05	0	47.30	47.00	47.30	46.00	47.40	1,278,672	60,051,506	46.964	16.83	16.73	16.83	16.37	16.87	3,592,687	16.715	2.83%
2018-06-04	0	46.00	45.90	46.00	44.80	46.25	1,228,700	56,183,758	45.726	16.37	16.34	16.37	15.94	16.46	3,452,280	16.274	3.02%
2018-06-01	0	44.65	44.60	44.75	44.00	46.35	862,981	38,995,898	45.187	15.89	15.87	15.93	15.66	16.50	2,424,719	16.083	-2.51%
2018-05-31	0	45.80	45.80	46.00	43.50	46.50	2,086,591	94,621,168	45.347	16.30	16.30	16.37	15.48	16.55	5,862,698	16.140	5.65%
2018-05-30	0	43.35	43.25	43.50	42.70	45.10	2,987,411	129,976,594	43.508	15.43	15.39	15.48	15.20	16.05	8,393,733	15.485	-5.14%
2018-05-29	0	45.70	45.70	45.80	45.30	47.80	2,193,860	101,559,235	46.292	16.27	16.27	16.30	16.12	17.01	6,164,092	16.476	-2.45%
2018-05-28	0	46.85	46.80	46.90	46.50	49.30	2,412,408	114,881,874	47.621	16.67	16.66	16.69	16.55	17.55	6,778,146	16.949	-3.20%
2018-05-25	0	48.40	48.30	48.40	48.30	50.00	2,385,800	116,995,715	49.038	17.23	17.19	17.23	17.19	17.80	6,703,386	17.453	-3.97%
2018-05-24	0	50.40	50.35	50.40	50.35	51.45	999,222	50,673,621	50.713	17.94	17.92	17.94	17.92	18.31	2,807,516	18.049	-1.85%
2018-05-23	0	51.35	51.35	51.50	50.75	52.80	1,418,785	72,729,681	51.262	18.28	18.28	18.33	18.06	18.79	3,986,362	18.245	-2.56%
2018-05-21	0	52.70	52.70	52.75	52.60	53.80	636,359	33,705,021	52.965	18.76	18.76	18.77	18.72	19.15	1,787,979	18.851	-1.95%
2018-05-18	0	53.75	53.75	53.80	52.85	53.95	686,659	36,621,707	53.333	19.13	19.13	19.15	18.81	19.20	1,929,307	18.982	-0.37%
2018-05-17	0	53.95	53.90	54.00	53.40	54.40	879,261	47,423,093	53.935	19.20	19.18	19.22	19.01	19.36	2,470,461	19.196	1.22%
2018-05-16	0	53.30	53.25	53.30	52.85	54.10	1,099,220	58,430,086	53.156	18.97	18.95	18.97	18.81	19.25	3,088,480	18.919	-1.48%
2018-05-15	0	54.10	54.10	54.20	53.45	54.50	1,240,553	66,947,567	53.966	19.25	19.25	19.29	19.02	19.40	3,485,584	19.207	-0.37%
2018-05-14	0	54.30	54.25	54.40	54.10	55.10	1,660,530	90,334,156	54.401	19.33	19.31	19.36	19.25	19.61	4,665,594	19.362	-0.73%
2018-05-11	0	54.70	54.70	54.75	54.10	56.50	3,049,250	167,639,567	54.977	19.47	19.47	19.49	19.25	20.11	8,567,482	19.567	-2.58%
2018-05-10	0	56.15	56.15	56.20	54.85	56.50	5,444,151	304,372,482	55.908	19.98	19.98	20.00	19.52	20.11	15,296,439	19.898	2.65%
2018-05-09	0	54.70	54.75	54.80	53.50	54.80	4,267,600	231,988,670	54.360	19.47	19.49	19.50	19.04	19.50	11,990,682	19.347	1.67%
2018-05-08	0	53.80	53.90	53.95	51.70	54.85	8,729,200	468,917,745	53.718	19.15	19.18	19.20	18.40	19.52	24,526,446	19.119	1.99%
2018-05-07	0	52.75	52.80	52.85	48.90	55.00	28,482,073	1,488,281,803	52.253	18.77	18.79	18.81	17.40	19.58	80,026,123	18.597	-3.74%
2018-05-04	0	54.80	54.80	54.85	54.80	58.70	68,143,230	3,845,498,142	56.433	19.50	19.50	19.52	19.50	20.89	191,462,135	20.085

---

Copyright & disclaimer, Privacy policy

Back to top

---