Xiaomi Corporation: B HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01810	2018-07-09			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-13	0	37.98	37.98	38.00	37.88	39.48	209,118,651	8,031,489,630	38.406	37.98	37.98	38.00	37.88	39.48	209,118,651	38.406	-1.96%
2026-01-12	0	38.74	38.72	38.74	37.18	38.76	213,876,786	8,146,081,190	38.088	38.74	38.72	38.74	37.18	38.76	213,876,786	38.088	2.43%
2026-01-09	0	37.82	37.80	37.82	37.64	38.50	124,268,815	4,719,266,675	37.976	37.82	37.80	37.82	37.64	38.50	124,268,815	37.976	-0.53%
2026-01-08	0	38.02	38.02	38.04	37.30	38.18	173,278,787	6,539,457,987	37.740	38.02	38.02	38.04	37.30	38.18	173,278,787	37.740	-0.37%
2026-01-07	0	38.16	38.16	38.18	38.02	39.20	190,926,334	7,325,066,755	38.366	38.16	38.16	38.18	38.02	39.20	190,926,334	38.366	-1.55%
2026-01-06	0	38.76	38.76	38.78	38.74	39.40	196,715,183	7,653,230,654	38.905	38.76	38.76	38.78	38.74	39.40	196,715,183	38.905	-1.47%
2026-01-05	0	39.34	39.32	39.34	39.14	40.60	159,063,197	6,276,133,287	39.457	39.34	39.32	39.34	39.14	40.60	159,063,197	39.457	-2.33%
2026-01-02	0	40.28	40.26	40.28	39.22	40.50	61,202,300	2,459,587,273	40.188	40.28	40.26	40.28	39.22	40.50	61,202,300	40.188	2.49%
2025-12-31	0	39.30	39.28	39.30	39.00	39.82	53,804,989	2,117,730,115	39.359	39.30	39.28	39.30	39.00	39.82	53,804,989	39.359	-0.15%
2025-12-30	0	39.36	39.34	39.36	38.46	39.72	107,157,354	4,198,876,953	39.184	39.36	39.34	39.36	38.46	39.72	107,157,354	39.184	2.02%
2025-12-29	0	38.58	38.56	38.58	37.94	39.96	195,594,721	7,613,570,724	38.925	38.58	38.56	38.58	37.94	39.96	195,594,721	38.925	-1.63%
2025-12-24	0	39.22	39.20	39.22	39.06	39.46	41,922,197	1,644,966,875	39.239	39.22	39.20	39.22	39.06	39.46	41,922,197	39.239	0.05%
2025-12-23	0	39.20	39.18	39.20	39.06	39.76	127,074,303	4,986,923,879	39.244	39.20	39.18	39.20	39.06	39.76	127,074,303	39.244	-1.51%
2025-12-22	0	39.80	39.78	39.80	39.50	40.62	165,917,014	6,613,855,084	39.862	39.80	39.78	39.80	39.50	40.62	165,917,014	39.862	-1.83%
2025-12-19	0	40.54	40.52	40.54	39.90	40.64	108,587,118	4,384,645,301	40.379	40.54	40.52	40.54	39.90	40.64	108,587,118	40.379	0.85%
2025-12-18	0	40.20	40.18	40.20	39.90	40.44	128,195,819	5,136,138,848	40.065	40.20	40.18	40.20	39.90	40.44	128,195,819	40.065	-2.47%
2025-12-17	0	41.22	41.20	41.22	40.40	41.46	101,356,700	4,150,927,209	40.954	41.22	41.20	41.22	40.40	41.46	101,356,700	40.954	0.78%
2025-12-16	0	40.90	40.88	40.90	40.30	41.50	145,947,185	5,944,589,604	40.731	40.90	40.88	40.90	40.30	41.50	145,947,185	40.731	-2.25%
2025-12-15	0	41.84	41.82	41.84	41.72	42.60	132,614,562	5,567,394,568	41.982	41.84	41.82	41.84	41.72	42.60	132,614,562	41.982	-2.61%
2025-12-12	0	42.96	42.96	42.98	42.18	43.60	243,323,268	10,495,255,958	43.133	42.96	42.96	42.98	42.18	43.60	243,323,268	43.133	1.85%
2025-12-11	0	42.18	42.18	42.20	41.60	42.46	123,140,679	5,187,560,534	42.127	42.18	42.18	42.20	41.60	42.46	123,140,679	42.127	0.96%
2025-12-10	0	41.78	41.78	41.80	40.86	41.94	113,257,196	4,690,132,292	41.411	41.78	41.78	41.80	40.86	41.94	113,257,196	41.411	1.26%
2025-12-09	0	41.26	41.24	41.26	41.02	42.88	182,989,838	7,590,574,510	41.481	41.26	41.24	41.26	41.02	42.88	182,989,838	41.481	-3.10%
2025-12-08	0	42.58	42.56	42.58	42.02	43.64	242,628,730	10,364,983,184	42.720	42.58	42.56	42.58	42.02	43.64	242,628,730	42.720	-0.47%
2025-12-05	0	42.78	42.76	42.78	41.30	43.18	274,587,981	11,725,625,704	42.703	42.78	42.76	42.78	41.30	43.18	274,587,981	42.703	1.91%
2025-12-04	0	41.98	41.96	41.98	40.18	42.16	186,514,763	7,726,223,499	41.424	41.98	41.96	41.98	40.18	42.16	186,514,763	41.424	4.38%
2025-12-03	0	40.22	40.22	40.24	40.10	40.94	107,270,957	4,330,570,435	40.370	40.22	40.22	40.24	40.10	40.94	107,270,957	40.370	-1.18%
2025-12-02	0	40.70	40.68	40.70	40.08	41.30	140,246,380	5,713,050,623	40.736	40.70	40.68	40.70	40.08	41.30	140,246,380	40.736	0.99%
2025-12-01	0	40.30	40.30	40.32	39.84	41.28	195,409,729	7,860,990,799	40.228	40.30	40.30	40.32	39.84	41.28	195,409,729	40.228	-1.76%
2025-11-28	0	41.02	41.02	41.04	40.62	41.20	85,614,446	3,506,762,294	40.960	41.02	41.02	41.04	40.62	41.20	85,614,446	40.960	-0.19%
2025-11-27	0	41.10	41.10	41.12	40.22	41.80	209,296,970	8,621,824,230	41.194	41.10	41.10	41.12	40.22	41.80	209,296,970	41.194	2.49%
2025-11-26	0	40.10	40.08	40.10	39.90	41.12	200,500,143	8,103,356,384	40.416	40.10	40.08	40.10	39.90	41.12	200,500,143	40.416	-0.59%
2025-11-25	0	40.34	40.32	40.34	39.58	41.10	317,034,207	12,794,706,791	40.357	40.34	40.32	40.34	39.58	41.10	317,034,207	40.357	4.35%
2025-11-24	0	38.66	38.64	38.66	37.76	38.94	236,144,311	9,087,381,908	38.482	38.66	38.64	38.66	37.76	38.94	236,144,311	38.482	1.52%
2025-11-21	0	38.08	38.08	38.10	36.62	38.90	417,607,492	15,807,112,917	37.852	38.08	38.08	38.10	36.62	38.90	417,607,492	37.852	1.01%
2025-11-20	0	37.70	37.68	37.70	37.30	38.86	348,136,827	13,115,235,897	37.673	37.70	37.68	37.70	37.30	38.86	348,136,827	37.673	-2.89%
2025-11-19	0	38.82	38.80	38.82	38.22	40.98	480,542,429	18,777,520,547	39.076	38.82	38.80	38.82	38.22	40.98	480,542,429	39.076	-4.81%
2025-11-18	0	40.78	40.78	40.80	40.52	41.78	214,473,888	8,754,930,096	40.820	40.78	40.78	40.80	40.52	41.78	214,473,888	40.820	-2.81%
2025-11-17	0	41.96	41.94	41.96	41.70	42.78	131,317,369	5,511,686,052	41.972	41.96	41.94	41.96	41.70	42.78	131,317,369	41.972	-0.94%
2025-11-14	0	42.36	42.36	42.38	42.28	42.86	139,429,210	5,930,005,366	42.531	42.36	42.36	42.38	42.28	42.86	139,429,210	42.531	-2.62%
2025-11-13	0	43.50	43.50	43.52	42.90	44.24	158,595,312	6,902,071,025	43.520	43.50	43.50	43.52	42.90	44.24	158,595,312	43.520	-0.46%
2025-11-12	0	43.70	43.70	43.72	42.86	44.62	219,603,402	9,651,411,607	43.949	43.70	43.70	43.72	42.86	44.62	219,603,402	43.949	1.68%
2025-11-11	0	42.98	42.96	42.98	42.36	43.42	152,392,565	6,537,186,965	42.897	42.98	42.96	42.98	42.36	43.42	152,392,565	42.897	1.46%
2025-11-10	0	42.36	42.34	42.36	41.68	42.86	163,981,822	6,912,885,506	42.156	42.36	42.34	42.36	41.68	42.86	163,981,822	42.156	0.28%
2025-11-07	0	42.24	42.22	42.24	41.92	43.20	175,915,458	7,438,293,108	42.283	42.24	42.22	42.24	41.92	43.20	175,915,458	42.283	-2.76%
2025-11-06	0	43.44	43.42	43.44	42.92	43.70	122,167,159	5,292,887,974	43.325	43.44	43.42	43.44	42.92	43.70	122,167,159	43.325	0.28%
2025-11-05	0	43.32	43.30	43.32	42.16	43.32	127,723,032	5,471,656,997	42.840	43.32	43.30	43.32	42.16	43.32	127,723,032	42.840	-0.23%
2025-11-04	0	43.42	43.40	43.42	43.28	44.90	136,346,196	5,975,134,460	43.823	43.42	43.40	43.42	43.28	44.90	136,346,196	43.823	-2.91%
2025-11-03	0	44.72	44.72	44.74	43.80	45.08	210,374,637	9,369,131,951	44.535	44.72	44.72	44.74	43.80	45.08	210,374,637	44.535	3.52%
2025-10-31	0	43.20	43.20	43.30	43.20	44.04	139,914,873	6,087,607,688	43.509	43.20	43.20	43.30	43.20	44.04	139,914,873	43.509	-2.17%
2025-10-30	0	44.16	44.14	44.16	43.50	45.00	246,926,143	10,898,648,227	44.137	44.16	44.14	44.16	43.50	45.00	246,926,143	44.137	-1.69%
2025-10-28	0	44.92	44.90	44.92	44.30	45.48	184,222,833	8,251,670,739	44.792	44.92	44.90	44.92	44.30	45.48	184,222,833	44.792	-1.92%
2025-10-27	0	45.80	45.78	45.80	43.88	46.00	282,836,746	12,706,962,629	44.927	45.80	45.78	45.80	43.88	46.00	282,836,746	44.927	-0.26%
2025-10-24	0	45.92	45.90	45.92	45.74	47.40	170,946,122	7,918,431,497	46.321	45.92	45.90	45.92	45.74	47.40	170,946,122	46.321	-1.75%
2025-10-23	0	46.74	46.72	46.74	45.70	47.08	106,829,656	4,946,043,735	46.298	46.74	46.72	46.74	45.70	47.08	106,829,656	46.298	0.86%
2025-10-22	0	46.34	46.34	46.36	45.70	46.74	121,391,262	5,610,074,988	46.215	46.34	46.34	46.36	45.70	46.74	121,391,262	46.215	-0.26%
2025-10-21	0	46.46	46.46	46.48	46.30	48.14	164,163,711	7,743,497,460	47.169	46.46	46.46	46.48	46.30	48.14	164,163,711	47.169	-1.44%
2025-10-20	0	47.14	47.14	47.16	46.62	47.68	139,718,028	6,588,517,061	47.156	47.14	47.14	47.16	46.62	47.68	139,718,028	47.156	2.57%
2025-10-17	0	45.96	45.94	45.96	45.74	47.88	264,728,170	12,297,444,070	46.453	45.96	45.94	45.96	45.74	47.88	264,728,170	46.453	-3.65%
2025-10-16	0	47.70	47.68	47.70	47.32	49.70	248,814,161	11,919,850,739	47.907	47.70	47.68	47.70	47.32	49.70	248,814,161	47.907	-3.60%
2025-10-15	0	49.48	49.46	49.48	48.96	49.86	119,162,669	5,892,414,664	49.448	49.48	49.46	49.48	48.96	49.86	119,162,669	49.448	1.77%
2025-10-14	0	48.62	48.60	48.62	48.22	50.45	219,783,395	10,768,073,446	48.994	48.62	48.60	48.62	48.22	50.45	219,783,395	48.994	-0.94%
2025-10-13	0	49.08	49.06	49.08	47.50	50.90	488,936,850	23,958,085,321	49.000	49.08	49.06	49.08	47.50	50.90	488,936,850	49.000	-5.71%
2025-10-10	0	52.05	52.00	52.05	51.70	52.95	168,448,674	8,766,966,851	52.045	52.05	52.00	52.05	51.70	52.95	168,448,674	52.045	-2.44%
2025-10-09	0	53.35	53.30	53.35	53.20	54.70	127,345,006	6,840,333,865	53.715	53.35	53.30	53.35	53.20	54.70	127,345,006	53.715	-0.93%
2025-10-08	0	53.85	53.85	53.90	53.05	54.15	84,169,990	4,518,373,700	53.682	53.85	53.85	53.90	53.05	54.15	84,169,990	53.682	0.00%
2025-10-06	0	53.85	53.85	53.90	53.60	54.80	52,592,486	2,843,693,243	54.070	53.85	53.85	53.90	53.60	54.80	52,592,486	54.070	-2.09%
2025-10-03	0	55.00	55.00	55.05	54.60	56.55	62,150,942	3,426,646,600	55.134	55.00	55.00	55.05	54.60	56.55	62,150,942	55.134	-1.43%
2025-10-02	0	55.80	55.80	55.85	54.15	56.50	101,931,615	5,658,897,224	55.517	55.80	55.80	55.85	54.15	56.50	101,931,615	55.517	3.33%
2025-09-30	0	54.00	54.00	54.05	53.20	54.40	211,943,325	11,408,113,504	53.826	54.00	54.00	54.05	53.20	54.40	211,943,325	53.826	0.84%
2025-09-29	0	53.55	53.55	53.60	52.70	55.95	332,142,837	17,883,152,586	53.842	53.55	53.55	53.60	52.70	55.95	332,142,837	53.842	-2.01%
2025-09-26	0	54.65	54.60	54.65	54.30	59.00	415,512,054	23,347,387,885	56.189	54.65	54.60	54.65	54.30	59.00	415,512,054	56.189	-8.07%
2025-09-25	0	59.45	59.40	59.45	56.70	59.90	328,411,483	19,308,474,003	58.794	59.45	59.40	59.45	56.70	59.90	328,411,483	58.794	4.48%
2025-09-24	0	56.90	56.90	56.95	55.05	57.10	118,307,200	6,652,582,495	56.231	56.90	56.90	56.95	55.05	57.10	118,307,200	56.231	2.61%
2025-09-23	0	55.45	55.35	55.45	55.00	56.40	84,350,249	4,673,732,624	55.409	55.45	55.35	55.45	55.00	56.40	84,350,249	55.409	-1.16%
2025-09-22	0	56.10	56.05	56.10	55.60	56.65	108,494,957	6,078,836,791	56.029	56.10	56.05	56.10	55.60	56.65	108,494,957	56.029	-1.06%
2025-09-19	0	56.70	56.60	56.70	55.70	57.40	174,859,789	9,864,305,120	56.413	56.70	56.60	56.70	55.70	57.40	174,859,789	56.413	-0.26%
2025-09-18	0	56.85	56.80	56.85	55.80	58.40	182,477,097	10,422,489,651	57.117	56.85	56.80	56.85	55.80	58.40	182,477,097	57.117	-1.73%
2025-09-17	0	57.85	57.85	57.90	56.65	57.95	172,994,425	9,934,757,057	57.428	57.85	57.85	57.90	56.65	57.95	172,994,425	57.428	2.48%
2025-09-16	0	56.45	56.45	56.50	56.15	57.00	107,755,148	6,099,667,511	56.607	56.45	56.45	56.50	56.15	57.00	107,755,148	56.607	0.44%
2025-09-15	0	56.20	56.15	56.20	54.90	56.50	127,441,311	7,127,873,418	55.931	56.20	56.15	56.20	54.90	56.50	127,441,311	55.931	1.90%
2025-09-12	0	55.15	55.15	55.20	54.50	55.65	137,019,643	7,555,382,461	55.141	55.15	55.15	55.20	54.50	55.65	137,019,643	55.141	0.91%
2025-09-11	0	54.65	54.65	54.70	53.55	55.05	120,401,766	6,545,554,083	54.364	54.65	54.65	54.70	53.55	55.05	120,401,766	54.364	-0.55%
2025-09-10	0	54.95	54.95	55.00	54.80	56.35	141,897,510	7,864,641,431	55.425	54.95	54.95	55.00	54.80	56.35	141,897,510	55.425	-2.22%
2025-09-09	0	56.20	56.15	56.20	53.80	56.20	173,784,267	9,647,368,265	55.513	56.20	56.15	56.20	53.80	56.20	173,784,267	55.513	2.65%
2025-09-08	0	54.75	54.70	54.75	53.35	54.90	104,793,576	5,687,401,190	54.272	54.75	54.70	54.75	53.35	54.90	104,793,576	54.272	2.05%
2025-09-05	0	53.65	53.60	53.65	52.95	54.00	106,533,001	5,689,766,961	53.408	53.65	53.60	53.65	52.95	54.00	106,533,001	53.408	0.37%
2025-09-04	0	53.45	53.40	53.45	53.30	55.30	105,461,452	5,674,469,673	53.806	53.45	53.40	53.45	53.30	55.30	105,461,452	53.806	-2.29%
2025-09-03	0	54.70	54.65	54.70	54.50	56.95	135,032,978	7,493,518,394	55.494	54.70	54.65	54.70	54.50	56.95	135,032,978	55.494	-2.06%
2025-09-02	0	55.85	55.80	55.85	53.50	56.65	258,956,888	14,316,082,599	55.284	55.85	55.80	55.85	53.50	56.65	258,956,888	55.284	3.43%
2025-09-01	0	54.00	54.00	54.05	53.45	54.35	150,727,171	8,136,608,275	53.982	54.00	54.00	54.05	53.45	54.35	150,727,171	53.982	2.18%
2025-08-29	0	52.85	52.85	52.90	52.30	53.90	124,328,553	6,590,686,687	53.010	52.85	52.85	52.90	52.30	53.90	124,328,553	53.010	-0.47%
2025-08-28	0	53.10	53.10	53.15	52.10	53.45	122,487,011	6,482,575,888	52.925	53.10	53.10	53.15	52.10	53.45	122,487,011	52.925	-0.19%
2025-08-27	0	53.20	53.15	53.20	52.95	54.65	142,623,874	7,678,059,050	53.834	53.20	53.15	53.20	52.95	54.65	142,623,874	53.834	-0.56%
2025-08-26	0	53.50	53.50	53.55	53.05	53.90	99,660,025	5,335,816,256	53.540	53.50	53.50	53.55	53.05	53.90	99,660,025	53.540	0.00%
2025-08-25	0	53.50	53.45	53.50	52.50	53.90	177,494,474	9,466,493,153	53.334	53.50	53.45	53.50	52.50	53.90	177,494,474	53.334	1.81%
2025-08-22	0	52.55	52.55	52.60	51.55	52.80	136,883,366	7,165,602,683	52.348	52.55	52.55	52.60	51.55	52.80	136,883,366	52.348	2.34%
2025-08-21	0	51.35	51.30	51.35	51.10	52.55	146,082,650	7,520,581,478	51.482	51.35	51.30	51.35	51.10	52.55	146,082,650	51.482	-2.28%
2025-08-20	0	52.55	52.55	52.60	51.05	53.00	158,096,364	8,262,256,912	52.261	52.55	52.55	52.60	51.05	53.00	158,096,364	52.261	0.29%
2025-08-19	0	52.40	52.35	52.40	52.20	53.55	113,367,681	5,962,591,426	52.595	52.40	52.35	52.40	52.20	53.55	113,367,681	52.595	-1.23%
2025-08-18	0	53.05	53.05	53.10	52.30	53.80	116,003,641	6,182,801,667	53.298	53.05	53.05	53.10	52.30	53.80	116,003,641	53.298	0.38%
2025-08-15	0	52.85	52.80	52.85	52.20	53.00	109,819,085	5,775,702,385	52.593	52.85	52.80	52.85	52.20	53.00	109,819,085	52.593	-0.66%
2025-08-14	0	53.20	53.15	53.20	52.75	53.95	108,675,681	5,787,410,575	53.254	53.20	53.15	53.20	52.75	53.95	108,675,681	53.254	-0.09%
2025-08-13	0	53.25	53.25	53.30	51.75	53.30	153,181,037	8,075,900,308	52.721	53.25	53.25	53.30	51.75	53.30	153,181,037	52.721	3.00%
2025-08-12	0	51.70	51.70	51.75	50.10	52.10	143,542,082	7,335,109,644	51.101	51.70	51.70	51.75	50.10	52.10	143,542,082	51.101	1.77%
2025-08-11	0	50.80	50.80	50.85	50.65	51.45	126,045,702	6,421,442,109	50.945	50.80	50.80	50.85	50.65	51.45	126,045,702	50.945	-0.88%
2025-08-08	0	51.25	51.25	51.30	51.15	51.90	137,470,985	7,069,811,461	51.428	51.25	51.25	51.30	51.15	51.90	137,470,985	51.428	-1.16%
2025-08-07	0	51.85	51.80	51.85	51.20	52.80	314,366,077	16,303,228,776	51.861	51.85	51.80	51.85	51.20	52.80	314,366,077	51.861	-3.98%
2025-08-06	0	54.00	54.00	54.05	53.65	54.25	60,265,442	3,253,859,065	53.992	54.00	54.00	54.05	53.65	54.25	60,265,442	53.992	-0.55%
2025-08-05	0	54.30	54.25	54.30	54.10	55.35	93,018,842	5,073,750,435	54.545	54.30	54.25	54.30	54.10	55.35	93,018,842	54.545	-0.46%
2025-08-04	0	54.55	54.55	54.60	53.35	54.80	98,427,945	5,353,931,192	54.394	54.55	54.55	54.60	53.35	54.80	98,427,945	54.394	2.15%
2025-08-01	0	53.40	53.40	53.45	52.50	54.20	125,345,524	6,692,297,949	53.391	53.40	53.40	53.45	52.50	54.20	125,345,524	53.391	0.47%
2025-07-31	0	53.15	53.10	53.15	53.05	54.65	192,541,289	10,295,952,741	53.474	53.15	53.10	53.15	53.05	54.65	192,541,289	53.474	-2.92%
2025-07-30	0	54.75	54.70	54.75	54.55	55.65	134,783,729	7,413,287,490	55.001	54.75	54.70	54.75	54.55	55.65	134,783,729	55.001	-0.99%
2025-07-29	0	55.30	55.25	55.30	54.50	56.70	244,366,193	13,463,179,825	55.094	55.30	55.25	55.30	54.50	56.70	244,366,193	55.094	-2.64%
2025-07-28	0	56.80	56.80	56.85	56.55	57.40	111,282,561	6,328,291,638	56.867	56.80	56.80	56.85	56.55	57.40	111,282,561	56.867	-1.05%
2025-07-25	0	57.40	57.35	57.40	57.05	58.40	115,972,199	6,649,214,642	57.335	57.40	57.35	57.40	57.05	58.40	115,972,199	57.335	-1.80%
2025-07-24	0	58.45	58.40	58.45	58.00	58.75	83,030,716	4,850,556,718	58.419	58.45	58.40	58.45	58.00	58.75	83,030,716	58.419	0.09%
2025-07-23	0	58.40	58.40	58.45	57.65	58.45	109,878,070	6,393,519,531	58.187	58.40	58.40	58.45	57.65	58.45	109,878,070	58.187	0.78%
2025-07-22	0	57.95	57.90	57.95	57.50	58.15	69,281,026	4,002,335,278	57.770	57.95	57.90	57.95	57.50	58.15	69,281,026	57.770	0.35%
2025-07-21	0	57.75	57.75	57.80	56.40	58.40	124,108,750	7,131,901,095	57.465	57.75	57.75	57.80	56.40	58.40	124,108,750	57.465	1.32%
2025-07-18	0	57.00	56.95	57.00	55.85	57.00	96,759,733	5,470,341,301	56.535	57.00	56.95	57.00	55.85	57.00	96,759,733	56.535	1.51%
2025-07-17	0	56.15	56.10	56.15	55.80	57.25	165,115,655	9,294,255,765	56.289	56.15	56.10	56.15	55.80	57.25	165,115,655	56.289	-2.01%
2025-07-16	0	57.30	57.25	57.30	57.00	58.40	103,019,857	5,937,939,491	57.639	57.30	57.25	57.30	57.00	58.40	103,019,857	57.639	-0.61%
2025-07-15	0	57.65	57.60	57.65	56.55	58.30	125,984,834	7,224,596,166	57.345	57.65	57.60	57.65	56.55	58.30	125,984,834	57.345	0.61%
2025-07-14	0	57.30	57.30	57.35	56.80	57.80	73,284,998	4,191,439,067	57.194	57.30	57.30	57.35	56.80	57.80	73,284,998	57.194	-0.09%
2025-07-11	0	57.35	57.35	57.40	57.25	58.20	88,544,316	5,115,116,359	57.769	57.35	57.35	57.40	57.25	58.20	88,544,316	57.769	0.79%
2025-07-10	0	56.90	56.90	56.95	56.70	57.75	96,327,664	5,497,778,700	57.074	56.90	56.90	56.95	56.70	57.75	96,327,664	57.074	-0.87%
2025-07-09	0	57.40	57.40	57.45	57.10	58.80	100,963,784	5,823,256,337	57.677	57.40	57.40	57.45	57.10	58.80	100,963,784	57.677	-2.13%
2025-07-08	0	58.65	58.60	58.65	57.25	58.95	101,372,801	5,925,120,194	58.449	58.65	58.60	58.65	57.25	58.95	101,372,801	58.449	2.36%
2025-07-07	0	57.30	57.25	57.30	56.40	57.40	81,234,333	4,626,867,842	56.957	57.30	57.25	57.30	56.40	57.40	81,234,333	56.957	-0.35%
2025-07-04	0	57.50	57.50	57.55	56.60	58.20	132,200,659	7,577,808,016	57.321	57.50	57.50	57.55	56.60	58.20	132,200,659	57.321	-1.03%
2025-07-03	0	58.10	58.05	58.10	57.05	60.05	234,219,003	13,607,754,223	58.098	58.10	58.05	58.10	57.05	60.05	234,219,003	58.098	-3.41%
2025-07-02	0	60.15	60.10	60.15	59.60	60.45	140,611,857	8,450,225,337	60.096	60.15	60.10	60.15	59.60	60.45	140,611,857	60.096	0.33%
2025-06-30	0	59.95	59.90	59.95	57.50	60.00	260,498,936	15,390,595,733	59.081	59.95	59.90	59.95	57.50	60.00	260,498,936	59.081	1.70%
2025-06-27	0	58.95	58.90	58.95	58.20	61.45	481,216,668	28,704,298,629	59.649	58.95	58.90	58.95	58.20	61.45	481,216,668	59.649	3.60%
2025-06-26	0	56.90	56.85	56.90	56.05	57.20	126,954,433	7,185,586,897	56.600	56.90	56.85	56.90	56.05	57.20	126,954,433	56.600	0.44%
2025-06-25	0	56.65	56.65	56.70	56.40	57.45	146,460,085	8,322,963,703	56.828	56.65	56.65	56.70	56.40	57.45	146,460,085	56.828	-0.44%
2025-06-24	0	56.90	56.90	56.95	55.15	57.20	222,470,141	12,577,453,824	56.535	56.90	56.90	56.95	55.15	57.20	222,470,141	56.535	3.74%
2025-06-23	0	54.85	54.80	54.85	53.15	54.95	138,863,960	7,561,239,302	54.451	54.85	54.80	54.85	53.15	54.95	138,863,960	54.451	1.48%
2025-06-20	0	54.05	54.00	54.05	53.00	54.05	88,197,055	4,736,616,461	53.705	54.05	54.00	54.05	53.00	54.05	88,197,055	53.705	1.89%
2025-06-19	0	53.05	53.05	53.10	52.70	54.10	92,603,544	4,930,310,009	53.241	53.05	53.05	53.10	52.70	54.10	92,603,544	53.241	-1.39%
2025-06-18	0	53.80	53.80	53.85	53.45	54.20	64,270,680	3,455,700,262	53.768	53.80	53.80	53.85	53.45	54.20	64,270,680	53.768	-0.37%
2025-06-17	0	54.00	53.95	54.00	53.60	54.50	71,275,572	3,843,227,050	53.921	54.00	53.95	54.00	53.60	54.50	71,275,572	53.921	-0.28%
2025-06-16	0	54.15	54.15	54.20	51.50	54.50	220,357,669	11,849,200,849	53.773	54.15	54.15	54.20	51.50	54.50	220,357,669	53.773	4.23%
2025-06-13	0	51.95	51.85	51.95	50.80	52.00	176,077,650	9,051,116,832	51.404	51.95	51.85	51.95	50.80	52.00	176,077,650	51.404	-0.48%
2025-06-12	0	52.20	52.15	52.20	52.05	53.95	142,552,461	7,526,466,314	52.798	52.20	52.15	52.20	52.05	53.95	142,552,461	52.798	-3.51%
2025-06-11	0	54.10	54.05	54.10	53.35	54.80	147,412,093	8,004,572,712	54.301	54.10	54.05	54.10	53.35	54.80	147,412,093	54.301	1.22%
2025-06-10	0	53.45	53.40	53.45	52.85	54.70	115,707,297	6,199,588,116	53.580	53.45	53.40	53.45	52.85	54.70	115,707,297	53.580	-1.29%
2025-06-09	0	54.15	54.10	54.15	52.85	54.25	122,376,420	6,589,086,865	53.843	54.15	54.10	54.15	52.85	54.25	122,376,420	53.843	1.98%
2025-06-06	0	53.10	53.10	53.15	52.80	54.50	125,424,396	6,675,829,142	53.226	53.10	53.10	53.15	52.80	54.50	125,424,396	53.226	-2.12%
2025-06-05	0	54.25	54.20	54.25	53.30	54.25	130,837,735	7,038,613,099	53.797	54.25	54.20	54.25	53.30	54.25	130,837,735	53.797	1.50%
2025-06-04	0	53.45	53.40	53.45	52.85	54.70	176,765,410	9,510,980,879	53.806	53.45	53.40	53.45	52.85	54.70	176,765,410	53.806	0.47%
2025-06-03	0	53.20	53.15	53.20	51.65	53.30	166,500,674	8,756,391,097	52.591	53.20	53.15	53.20	51.65	53.30	166,500,674	52.591	3.10%
2025-06-02	0	51.60	51.55	51.60	49.60	51.90	90,313,999	4,589,039,431	50.812	51.60	51.55	51.60	49.60	51.90	90,313,999	50.812	1.28%
2025-05-30	0	50.95	50.90	50.95	49.80	51.35	206,927,837	10,474,532,369	50.619	50.95	50.90	50.95	49.80	51.35	206,927,837	50.619	-1.45%
2025-05-29	0	51.70	51.65	51.70	51.05	52.45	141,573,959	7,325,009,331	51.740	51.70	51.65	51.70	51.05	52.45	141,573,959	51.740	-0.10%
2025-05-28	0	51.75	51.70	51.75	51.50	53.30	202,977,342	10,650,476,569	52.471	51.75	51.70	51.75	51.50	53.30	202,977,342	52.471	0.39%
2025-05-27	0	51.55	51.55	51.60	50.50	52.10	125,291,611	6,425,551,749	51.285	51.55	51.55	51.60	50.50	52.10	125,291,611	51.285	0.49%
2025-05-26	0	51.30	51.25	51.30	51.05	52.80	146,415,432	7,566,357,166	51.677	51.30	51.25	51.30	51.05	52.80	146,415,432	51.677	-3.21%
2025-05-23	0	53.00	52.95	53.00	51.95	53.90	154,706,274	8,201,713,253	53.015	53.00	52.95	53.00	51.95	53.90	154,706,274	53.015	-0.38%
2025-05-22	0	53.20	53.15	53.20	52.85	55.00	199,909,799	10,735,051,236	53.699	53.20	53.15	53.20	52.85	55.00	199,909,799	53.699	-2.30%
2025-05-21	0	54.45	54.40	54.45	53.70	55.70	189,822,108	10,354,259,659	54.547	54.45	54.40	54.45	53.70	55.70	189,822,108	54.547	-0.64%
2025-05-20	0	54.80	54.75	54.80	52.80	54.80	228,019,851	12,363,026,381	54.219	54.80	54.75	54.80	52.80	54.80	228,019,851	54.219	4.68%
2025-05-19	0	52.35	52.30	52.35	49.00	52.45	217,541,110	11,096,706,209	51.010	52.35	52.30	52.35	49.00	52.45	217,541,110	51.010	2.65%
2025-05-16	0	51.00	51.00	51.05	49.80	51.30	121,417,523	6,171,347,047	50.827	51.00	51.00	51.05	49.80	51.30	121,417,523	50.827	1.69%
2025-05-15	0	50.15	50.10	50.15	49.70	51.90	155,216,057	7,870,017,056	50.704	50.15	50.10	50.15	49.70	51.90	155,216,057	50.704	-0.50%
2025-05-14	0	50.40	50.35	50.40	48.65	50.45	174,012,139	8,672,865,491	49.841	50.40	50.35	50.40	48.65	50.45	174,012,139	49.841	3.60%
2025-05-13	0	48.65	48.60	48.65	48.20	50.80	220,529,075	10,806,557,249	49.003	48.65	48.60	48.65	48.20	50.80	220,529,075	49.003	-3.85%
2025-05-12	0	50.60	50.60	50.65	48.40	51.45	356,285,408	17,821,017,617	50.019	50.60	50.60	50.65	48.40	51.45	356,285,408	50.019	-1.46%
2025-05-09	0	51.35	51.30	51.35	50.25	51.45	99,875,196	5,093,269,922	50.996	51.35	51.30	51.35	50.25	51.45	99,875,196	50.996	1.08%
2025-05-08	0	50.80	50.75	50.80	49.65	51.90	154,551,212	7,851,149,529	50.800	50.80	50.75	50.80	49.65	51.90	154,551,212	50.800	1.40%
2025-05-07	0	50.10	50.05	50.10	50.05	53.50	236,141,700	12,039,931,314	50.986	50.10	50.05	50.10	50.05	53.50	236,141,700	50.986	-2.81%
2025-05-06	0	51.55	51.55	51.60	51.40	53.15	187,805,038	9,753,302,408	51.933	51.55	51.55	51.60	51.40	53.15	187,805,038	51.933	-2.92%
2025-05-02	0	53.10	53.05	53.10	50.00	53.10	140,470,309	7,337,175,584	52.233	53.10	53.05	53.10	50.00	53.10	140,470,309	52.233	6.31%
2025-04-30	0	49.95	49.90	49.95	46.80	50.00	241,882,505	11,882,982,911	49.127	49.95	49.90	49.95	46.80	50.00	241,882,505	49.127	5.27%
2025-04-29	0	47.45	47.40	47.45	47.00	47.95	101,336,853	4,804,800,123	47.414	47.45	47.40	47.45	47.00	47.95	101,336,853	47.414	-0.11%
2025-04-28	0	47.50	47.45	47.50	47.20	48.35	90,590,615	4,329,519,107	47.792	47.50	47.45	47.50	47.20	48.35	90,590,615	47.792	-0.42%
2025-04-25	0	47.70	47.65	47.70	47.05	48.65	166,617,135	7,986,897,543	47.936	47.70	47.65	47.70	47.05	48.65	166,617,135	47.936	-1.04%
2025-04-24	0	48.20	48.15	48.20	46.95	48.70	238,445,758	11,416,258,432	47.878	48.20	48.15	48.20	46.95	48.70	238,445,758	47.878	1.58%
2025-04-23	0	47.45	47.40	47.45	45.70	47.95	365,404,799	17,162,736,555	46.969	47.45	47.40	47.45	45.70	47.95	365,404,799	46.969	6.87%
2025-04-22	0	44.40	44.35	44.40	42.20	44.70	280,722,543	12,289,591,585	43.778	44.40	44.35	44.40	42.20	44.70	280,722,543	43.778	5.84%
2025-04-17	0	41.95	41.90	41.95	40.50	42.25	190,654,146	7,909,289,456	41.485	41.95	41.90	41.95	40.50	42.25	190,654,146	41.485	1.70%
2025-04-16	0	41.25	41.20	41.25	40.20	42.95	315,328,932	12,980,783,307	41.166	41.25	41.20	41.25	40.20	42.95	315,328,932	41.166	-4.29%
2025-04-15	0	43.10	43.10	43.15	42.05	43.85	164,977,321	7,052,942,399	42.751	43.10	43.10	43.15	42.05	43.85	164,977,321	42.751	-0.23%
2025-04-14	0	43.20	43.15	43.20	42.25	45.45	422,983,277	18,493,280,872	43.721	43.20	43.15	43.20	42.25	45.45	422,983,277	43.721	-2.37%
2025-04-11	0	44.25	44.25	44.30	42.15	45.45	357,167,818	15,727,845,072	44.035	44.25	44.25	44.30	42.15	45.45	357,167,818	44.035	2.79%
2025-04-10	0	43.05	43.05	43.10	42.60	45.00	526,260,423	23,013,192,065	43.730	43.05	43.05	43.10	42.60	45.00	526,260,423	43.730	2.74%
2025-04-09	0	41.90	41.85	41.90	36.60	42.40	679,302,084	27,428,454,025	40.377	41.90	41.85	41.90	36.60	42.40	679,302,084	40.377	7.71%
2025-04-08	0	38.90	38.85	38.90	37.45	39.85	715,006,887	27,621,956,613	38.632	38.90	38.85	38.90	37.45	39.85	715,006,887	38.632	6.72%
2025-04-07	0	36.45	36.45	36.50	36.05	43.25	1,037,869,822	40,885,489,783	39.394	36.45	36.45	36.50	36.05	43.25	1,037,869,822	39.394	-20.59%
2025-04-03	0	45.90	45.85	45.90	43.45	46.60	449,295,312	20,290,820,111	45.161	45.90	45.85	45.90	43.45	46.60	449,295,312	45.161	3.03%
2025-04-02	0	44.55	44.55	44.60	44.40	47.50	635,758,232	28,990,681,840	45.600	44.55	44.55	44.60	44.40	47.50	635,758,232	45.600	-4.19%
2025-04-01	0	46.50	46.45	46.50	46.10	50.00	590,405,454	28,080,722,733	47.562	46.50	46.45	46.50	46.10	50.00	590,405,454	47.562	-5.49%
2025-03-31	0	49.20	49.15	49.20	48.45	50.70	342,788,934	16,923,402,082	49.370	49.20	49.15	49.20	48.45	50.70	342,788,934	49.370	-3.62%
2025-03-28	0	51.05	51.00	51.05	49.60	52.15	369,242,633	18,696,960,219	50.636	51.05	51.00	51.05	49.60	52.15	369,242,633	50.636	-1.26%
2025-03-27	0	51.70	51.65	51.70	51.40	54.05	359,693,846	18,798,735,161	52.263	51.70	51.65	51.70	51.40	54.05	359,693,846	52.263	-4.17%
2025-03-26	0	53.95	53.90	53.95	53.50	54.30	180,066,074	9,711,112,604	53.931	53.95	53.90	53.95	53.50	54.30	180,066,074	53.931	1.03%
2025-03-25	0	53.40	53.35	53.40	53.25	55.00	1,341,045,814	71,795,341,419	53.537	53.40	53.35	53.40	53.25	55.00	1,341,045,814	53.537	-6.32%
2025-03-24	0	57.00	56.95	57.00	54.90	57.10	206,959,960	11,615,297,754	56.123	57.00	56.95	57.00	54.90	57.10	206,959,960	56.123	4.20%
2025-03-21	0	54.70	54.65	54.70	54.05	56.85	271,392,247	14,935,398,448	55.033	54.70	54.65	54.70	54.05	56.85	271,392,247	55.033	-3.19%
2025-03-20	0	56.50	56.45	56.50	56.10	58.65	254,323,500	14,569,412,890	57.287	56.50	56.45	56.50	56.10	58.65	254,323,500	57.287	-2.92%
2025-03-19	0	58.20	58.15	58.20	56.40	59.45	371,387,356	21,553,952,336	58.036	58.20	58.15	58.20	56.40	59.45	371,387,356	58.036	0.95%
2025-03-18	0	57.65	57.60	57.65	56.15	57.95	258,147,732	14,768,985,208	57.211	57.65	57.60	57.65	56.15	57.95	258,147,732	57.211	3.32%
2025-03-17	0	55.80	55.75	55.80	53.30	55.80	221,496,225	12,151,787,640	54.862	55.80	55.75	55.80	53.30	55.80	221,496,225	54.862	3.62%
2025-03-14	0	53.85	53.80	53.85	52.55	54.60	229,901,198	12,355,629,844	53.743	53.85	53.80	53.85	52.55	54.60	229,901,198	53.743	1.89%
2025-03-13	0	52.85	52.80	52.85	51.60	53.40	187,000,372	9,805,570,567	52.436	52.85	52.80	52.85	51.60	53.40	187,000,372	52.436	1.54%
2025-03-12	0	52.05	52.05	52.10	51.50	54.70	241,938,609	12,740,686,756	52.661	52.05	52.05	52.10	51.50	54.70	241,938,609	52.661	-3.43%
2025-03-11	0	53.90	53.85	53.90	50.70	54.00	223,343,033	11,756,897,213	52.641	53.90	53.85	53.90	50.70	54.00	223,343,033	52.641	1.99%
2025-03-10	0	52.85	52.80	52.85	52.35	54.50	223,961,425	11,925,078,430	53.246	52.85	52.80	52.85	52.35	54.50	223,961,425	53.246	-2.76%
2025-03-07	0	54.35	54.30	54.35	53.10	55.50	355,629,253	19,317,654,862	54.320	54.35	54.30	54.35	53.10	55.50	355,629,253	54.320	-1.00%
2025-03-06	0	54.90	54.85	54.90	53.85	56.30	375,438,239	20,632,772,253	54.957	54.90	54.85	54.90	53.85	56.30	375,438,239	54.957	1.29%
2025-03-05	0	54.20	54.15	54.20	51.30	54.20	337,625,486	17,803,650,885	52.732	54.20	54.15	54.20	51.30	54.20	337,625,486	52.732	7.22%
2025-03-04	0	50.55	50.50	50.55	48.65	51.60	338,725,813	16,955,649,579	50.057	50.55	50.50	50.55	48.65	51.60	338,725,813	50.057	-0.79%
2025-03-03	0	50.95	50.90	50.95	49.55	53.00	466,253,103	23,815,670,470	51.079	50.95	50.90	50.95	49.55	53.00	466,253,103	51.079	-1.74%
2025-02-28	0	51.85	51.80	51.85	50.65	55.75	667,093,154	34,919,754,883	52.346	51.85	51.80	51.85	50.65	55.75	667,093,154	52.346	-2.35%
2025-02-27	0	53.10	53.10	53.15	51.40	58.70	842,011,809	45,631,671,218	54.194	53.10	53.10	53.15	51.40	58.70	842,011,809	54.194	-5.68%
2025-02-26	0	56.30	56.25	56.30	53.10	56.80	395,453,828	21,844,954,965	55.240	56.30	56.25	56.30	53.10	56.80	395,453,828	55.240	5.83%
2025-02-25	0	53.20	53.15	53.20	49.80	53.90	332,349,383	17,422,343,264	52.422	53.20	53.15	53.20	49.80	53.90	332,349,383	52.422	3.10%
2025-02-24	0	51.60	51.60	51.65	51.05	52.35	208,345,620	10,765,241,287	51.670	51.60	51.60	51.65	51.05	52.35	208,345,620	51.670	-0.19%
2025-02-21	0	51.70	51.65	51.70	49.70	51.95	308,362,585	15,770,408,249	51.142	51.70	51.65	51.70	49.70	51.95	308,362,585	51.142	5.19%
2025-02-20	0	49.15	49.10	49.15	48.00	50.90	275,542,159	13,621,160,917	49.434	49.15	49.10	49.15	48.00	50.90	275,542,159	49.434	-0.61%
2025-02-19	0	49.45	49.40	49.45	47.00	49.50	243,337,561	11,841,545,821	48.663	49.45	49.40	49.45	47.00	49.50	243,337,561	48.663	2.17%
2025-02-18	0	48.40	48.35	48.40	44.70	48.40	325,734,161	15,438,513,079	47.396	48.40	48.35	48.40	44.70	48.40	325,734,161	47.396	7.20%
2025-02-17	0	45.15	45.10	45.15	43.55	45.45	273,310,085	12,154,788,159	44.473	45.15	45.10	45.15	43.55	45.45	273,310,085	44.473	1.01%
2025-02-14	0	44.70	44.70	44.75	42.05	44.90	349,956,076	15,263,400,253	43.615	44.70	44.70	44.75	42.05	44.90	349,956,076	43.615	7.32%
2025-02-13	0	41.65	41.65	41.70	41.20	44.60	382,423,053	16,397,650,733	42.878	41.65	41.65	41.70	41.20	44.60	382,423,053	42.878	-5.56%
2025-02-12	0	44.10	44.05	44.10	42.65	44.55	196,220,080	8,599,862,928	43.828	44.10	44.05	44.10	42.65	44.55	196,220,080	43.828	3.64%
2025-02-11	0	42.55	42.55	42.60	42.25	44.30	210,014,328	9,050,256,012	43.094	42.55	42.55	42.60	42.25	44.30	210,014,328	43.094	-2.74%
2025-02-10	0	43.75	43.70	43.75	42.15	43.95	178,623,301	7,739,085,650	43.326	43.75	43.70	43.75	42.15	43.95	178,623,301	43.326	3.06%
2025-02-07	0	42.45	42.45	42.50	40.55	43.05	282,921,470	11,944,324,971	42.218	42.45	42.45	42.50	40.55	43.05	282,921,470	42.218	4.69%
2025-02-06	0	40.55	40.50	40.55	39.40	40.70	174,418,873	6,995,839,136	40.109	40.55	40.50	40.55	39.40	40.70	174,418,873	40.109	2.27%
2025-02-05	0	39.65	39.60	39.65	38.70	39.95	165,406,601	6,498,079,124	39.285	39.65	39.60	39.65	38.70	39.95	165,406,601	39.285	0.25%
2025-02-04	0	39.55	39.50	39.55	38.50	40.10	141,166,344	5,571,418,763	39.467	39.55	39.50	39.55	38.50	40.10	141,166,344	39.467	4.22%
2025-02-03	0	37.95	37.95	38.00	37.20	39.20	143,592,266	5,469,369,020	38.090	37.95	37.95	38.00	37.20	39.20	143,592,266	38.090	-0.91%
2025-01-28	0	38.30	38.25	38.30	37.55	38.45	84,927,933	3,229,363,320	38.025	38.30	38.25	38.30	37.55	38.45	84,927,933	38.025	3.23%
2025-01-27	0	37.10	37.05	37.10	36.55	37.65	154,106,703	5,726,137,815	37.157	37.10	37.05	37.10	36.55	37.65	154,106,703	37.157	0.68%
2025-01-24	0	36.85	36.85	36.90	34.50	37.30	288,470,060	10,507,543,386	36.425	36.85	36.85	36.90	34.50	37.30	288,470,060	36.425	6.81%
2025-01-23	0	34.50	34.50	34.55	34.25	35.75	124,771,415	4,342,515,533	34.804	34.50	34.50	34.55	34.25	35.75	124,771,415	34.804	-2.27%
2025-01-22	0	35.30	35.25	35.30	35.20	36.20	106,122,696	3,779,648,030	35.616	35.30	35.25	35.30	35.20	36.20	106,122,696	35.616	-1.67%
2025-01-21	0	35.90	35.85	35.90	34.75	36.10	136,275,839	4,856,778,430	35.639	35.90	35.85	35.90	34.75	36.10	136,275,839	35.639	3.46%
2025-01-20	0	34.70	34.70	34.75	34.30	35.80	166,721,242	5,782,327,399	34.683	34.70	34.70	34.75	34.30	35.80	166,721,242	34.683	-0.72%
2025-01-17	0	34.95	34.90	34.95	34.10	35.00	94,838,569	3,291,242,160	34.704	34.95	34.90	34.95	34.10	35.00	94,838,569	34.704	1.75%
2025-01-16	0	34.35	34.35	34.40	33.55	34.80	137,814,016	4,724,076,712	34.279	34.35	34.35	34.40	33.55	34.80	137,814,016	34.279	2.23%
2025-01-15	0	33.60	33.55	33.60	33.35	34.00	79,201,609	2,659,914,460	33.584	33.60	33.55	33.60	33.35	34.00	79,201,609	33.584	-0.44%
2025-01-14	0	33.75	33.75	33.80	32.75	34.15	122,182,323	4,101,617,778	33.570	33.75	33.75	33.80	32.75	34.15	122,182,323	33.570	2.90%
2025-01-13	0	32.80	32.80	32.85	32.30	33.50	126,426,992	4,143,955,546	32.777	32.80	32.80	32.85	32.30	33.50	126,426,992	32.777	-2.24%
2025-01-10	0	33.55	33.55	33.60	33.40	34.50	122,895,840	4,159,924,794	33.849	33.55	33.55	33.60	33.40	34.50	122,895,840	33.849	-0.59%
2025-01-09	0	33.75	33.75	33.80	32.65	34.30	171,639,459	5,785,071,274	33.705	33.75	33.75	33.80	32.65	34.30	171,639,459	33.705	2.90%
2025-01-08	0	32.80	32.75	32.80	32.20	34.15	298,899,129	9,832,851,150	32.897	32.80	32.75	32.80	32.20	34.15	298,899,129	32.897	-3.95%
2025-01-07	0	34.15	34.10	34.15	32.75	36.10	432,841,993	14,798,885,698	34.190	34.15	34.10	34.15	32.75	36.10	432,841,993	34.190	-5.92%
2025-01-06	0	36.30	36.30	36.35	35.65	36.85	166,161,841	6,032,798,647	36.307	36.30	36.30	36.35	35.65	36.85	166,161,841	36.307	0.14%
2025-01-03	0	36.25	36.20	36.25	34.00	36.30	338,723,918	12,050,302,470	35.576	36.25	36.20	36.25	34.00	36.30	338,723,918	35.576	6.62%
2025-01-02	0	34.00	33.95	34.00	33.40	34.80	182,385,452	6,214,923,858	34.076	34.00	33.95	34.00	33.40	34.80	182,385,452	34.076	-1.45%
2024-12-31	0	34.50	34.50	34.55	34.05	34.80	57,271,083	1,975,642,880	34.496	34.50	34.50	34.55	34.05	34.80	57,271,083	34.496	0.15%
2024-12-30	0	34.45	34.40	34.45	33.70	34.95	156,035,423	5,383,129,781	34.499	34.45	34.40	34.45	33.70	34.95	156,035,423	34.499	0.88%
2024-12-27	0	34.15	34.10	34.15	33.35	34.95	263,910,660	9,046,203,247	34.278	34.15	34.10	34.15	33.35	34.95	263,910,660	34.278	4.27%
2024-12-24	0	32.75	32.75	32.80	31.55	32.90	107,767,035	3,506,377,153	32.537	32.75	32.75	32.80	31.55	32.90	107,767,035	32.537	3.15%
2024-12-23	0	31.75	31.70	31.75	31.45	32.25	97,720,054	3,106,768,415	31.793	31.75	31.70	31.75	31.45	32.25	97,720,054	31.793	0.32%
2024-12-20	0	31.65	31.60	31.65	30.70	32.10	204,413,958	6,465,431,889	31.629	31.65	31.60	31.65	30.70	32.10	204,413,958	31.629	2.76%
2024-12-19	0	30.80	30.80	30.85	30.00	31.05	85,886,142	2,632,677,943	30.653	30.80	30.80	30.85	30.00	31.05	85,886,142	30.653	0.00%
2024-12-18	0	30.80	30.75	30.80	30.05	30.90	86,680,411	2,656,932,488	30.652	30.80	30.75	30.80	30.05	30.90	86,680,411	30.652	2.84%
2024-12-17	0	29.95	29.95	30.00	29.60	30.75	133,233,564	4,003,537,858	30.049	29.95	29.95	30.00	29.60	30.75	133,233,564	30.049	-1.32%
2024-12-16	0	30.35	30.35	30.40	30.05	31.65	140,659,846	4,310,145,533	30.642	30.35	30.35	30.40	30.05	31.65	140,659,846	30.642	-3.19%
2024-12-13	0	31.35	31.30	31.35	31.05	32.15	157,878,633	4,984,034,948	31.569	31.35	31.30	31.35	31.05	32.15	157,878,633	31.569	-0.79%
2024-12-12	0	31.60	31.55	31.60	30.45	31.80	145,098,808	4,532,003,003	31.234	31.60	31.55	31.60	30.45	31.80	145,098,808	31.234	3.78%
2024-12-11	0	30.45	30.45	30.50	30.20	31.50	123,085,951	3,774,918,331	30.669	30.45	30.45	30.50	30.20	31.50	123,085,951	30.669	-1.62%
2024-12-10	0	30.95	30.95	31.00	30.80	32.15	193,229,427	6,064,588,671	31.385	30.95	30.95	31.00	30.80	32.15	193,229,427	31.385	0.00%
2024-12-09	0	30.95	30.95	31.00	29.45	31.00	223,798,144	6,762,891,249	30.219	30.95	30.95	31.00	29.45	31.00	223,798,144	30.219	3.51%
2024-12-06	0	29.90	29.85	29.90	29.25	29.95	189,456,485	5,624,430,668	29.687	29.90	29.85	29.90	29.25	29.95	189,456,485	29.687	1.53%
2024-12-05	0	29.45	29.40	29.45	28.80	29.60	106,667,106	3,132,057,309	29.363	29.45	29.40	29.45	28.80	29.60	106,667,106	29.363	1.20%
2024-12-04	0	29.10	29.05	29.10	28.85	29.55	112,163,595	3,266,943,057	29.127	29.10	29.05	29.10	28.85	29.55	112,163,595	29.127	0.00%
2024-12-03	0	29.10	29.05	29.10	28.55	29.45	169,130,914	4,917,581,912	29.076	29.10	29.05	29.10	28.55	29.45	169,130,914	29.076	1.93%
2024-12-02	0	28.55	28.50	28.55	27.90	28.75	130,374,633	3,702,835,444	28.402	28.55	28.50	28.55	27.90	28.75	130,374,633	28.402	2.88%
2024-11-29	0	27.75	27.75	27.80	27.25	28.25	116,296,536	3,221,218,810	27.698	27.75	27.75	27.80	27.25	28.25	116,296,536	27.698	-0.36%
2024-11-28	0	27.85	27.80	27.85	27.70	28.65	100,416,130	2,820,440,050	28.088	27.85	27.80	27.85	27.70	28.65	100,416,130	28.088	-1.59%
2024-11-27	0	28.30	28.25	28.30	26.80	28.40	161,187,829	4,457,470,916	27.654	28.30	28.25	28.30	26.80	28.40	161,187,829	27.654	4.04%
2024-11-26	0	27.20	27.15	27.20	26.90	28.35	175,996,227	4,821,887,305	27.398	27.20	27.15	27.20	26.90	28.35	175,996,227	27.398	-4.23%
2024-11-25	0	28.40	28.35	28.40	27.70	29.30	188,253,473	5,310,904,293	28.211	28.40	28.35	28.40	27.70	29.30	188,253,473	28.211	-0.53%
2024-11-22	0	28.55	28.50	28.55	28.00	29.85	254,978,108	7,398,900,594	29.018	28.55	28.50	28.55	28.00	29.85	254,978,108	29.018	1.42%
2024-11-21	0	28.15	28.15	28.20	27.75	28.75	102,041,844	2,884,273,663	28.266	28.15	28.15	28.20	27.75	28.75	102,041,844	28.266	0.54%
2024-11-20	0	28.00	27.95	28.00	27.40	28.15	113,721,056	3,161,286,327	27.799	28.00	27.95	28.00	27.40	28.15	113,721,056	27.799	-1.06%
2024-11-19	0	28.30	28.25	28.30	27.50	29.35	209,931,014	5,906,220,905	28.134	28.30	28.25	28.30	27.50	29.35	209,931,014	28.134	-1.74%
2024-11-18	0	28.80	28.80	28.85	27.60	29.05	162,095,850	4,637,283,688	28.608	28.80	28.80	28.85	27.60	29.05	162,095,850	28.608	2.86%
2024-11-15	0	28.00	28.00	28.05	27.75	28.65	117,132,035	3,298,183,603	28.158	28.00	28.00	28.05	27.75	28.65	117,132,035	28.158	0.54%
2024-11-14	0	27.85	27.85	27.90	27.35	29.00	155,298,014	4,354,928,747	28.042	27.85	27.85	27.90	27.35	29.00	155,298,014	28.042	-3.63%
2024-11-13	0	28.90	28.90	28.95	27.65	29.00	145,984,202	4,135,635,809	28.329	28.90	28.90	28.95	27.65	29.00	145,984,202	28.329	1.58%
2024-11-12	0	28.45	28.40	28.45	28.25	29.60	185,336,411	5,320,285,201	28.706	28.45	28.40	28.45	28.25	29.60	185,336,411	28.706	-2.90%
2024-11-11	0	29.30	29.25	29.30	27.65	29.70	261,301,204	7,584,109,803	29.024	29.30	29.25	29.30	27.65	29.70	261,301,204	29.024	3.53%
2024-11-08	0	28.30	28.30	28.35	27.95	29.25	220,119,217	6,298,880,279	28.616	28.30	28.30	28.35	27.95	29.25	220,119,217	28.616	1.62%
2024-11-07	0	27.85	27.85	27.90	26.60	28.10	201,079,990	5,521,091,353	27.457	27.85	27.85	27.90	26.60	28.10	201,079,990	27.457	0.91%
2024-11-06	0	27.60	27.55	27.60	27.00	28.35	179,735,496	4,967,442,846	27.638	27.60	27.55	27.60	27.00	28.35	179,735,496	27.638	-2.13%
2024-11-05	0	28.20	28.15	28.20	27.00	28.35	143,702,336	4,005,070,232	27.871	28.20	28.15	28.20	27.00	28.35	143,702,336	27.871	3.30%
2024-11-04	0	27.30	27.25	27.30	27.10	28.00	146,030,485	4,016,779,981	27.506	27.30	27.25	27.30	27.10	28.00	146,030,485	27.506	0.00%
2024-11-01	0	27.30	27.30	27.35	26.55	27.45	198,123,879	5,376,816,604	27.139	27.30	27.30	27.35	26.55	27.45	198,123,879	27.139	2.25%
2024-10-31	0	26.70	26.70	26.75	25.95	27.30	199,192,208	5,340,886,081	26.813	26.70	26.70	26.75	25.95	27.30	199,192,208	26.813	2.69%
2024-10-30	0	26.00	25.95	26.00	25.35	26.40	164,014,844	4,242,336,768	25.866	26.00	25.95	26.00	25.35	26.40	164,014,844	25.866	0.58%
2024-10-29	0	25.85	25.80	25.85	25.25	26.15	130,524,256	3,351,497,470	25.677	25.85	25.80	25.85	25.25	26.15	130,524,256	25.677	1.37%
2024-10-28	0	25.50	25.50	25.55	25.30	26.40	165,990,392	4,260,893,608	25.670	25.50	25.50	25.55	25.30	26.40	165,990,392	25.670	-1.73%
2024-10-25	0	25.95	25.90	25.95	25.45	26.50	184,518,253	4,807,730,448	26.056	25.95	25.90	25.95	25.45	26.50	184,518,253	26.056	2.77%
2024-10-24	0	25.25	25.25	25.30	25.15	25.65	108,534,234	2,753,689,238	25.372	25.25	25.25	25.30	25.15	25.65	108,534,234	25.372	-1.17%
2024-10-23	0	25.55	25.50	25.55	24.30	25.90	188,180,918	4,797,190,483	25.492	25.55	25.50	25.55	24.30	25.90	188,180,918	25.492	4.50%
2024-10-22	0	24.45	24.40	24.45	24.10	24.80	91,419,386	2,236,948,954	24.469	24.45	24.40	24.45	24.10	24.80	91,419,386	24.469	0.82%
2024-10-21	0	24.25	24.25	24.30	24.20	25.35	164,914,336	4,083,278,452	24.760	24.25	24.25	24.30	24.20	25.35	164,914,336	24.760	-1.22%
2024-10-18	0	24.55	24.50	24.55	23.30	24.80	198,754,528	4,799,148,230	24.146	24.55	24.50	24.55	23.30	24.80	198,754,528	24.146	6.28%
2024-10-17	0	23.10	23.10	23.15	23.00	23.75	126,553,025	2,960,872,523	23.396	23.10	23.10	23.15	23.00	23.75	126,553,025	23.396	1.76%
2024-10-16	0	22.70	22.70	22.75	22.50	23.20	99,985,996	2,284,155,661	22.845	22.70	22.70	22.75	22.50	23.20	99,985,996	22.845	-1.30%
2024-10-15	0	23.00	23.00	23.05	22.70	24.05	154,001,004	3,592,902,790	23.330	23.00	23.00	23.05	22.70	24.05	154,001,004	23.330	-2.54%
2024-10-14	0	23.60	23.55	23.60	22.50	23.70	179,121,230	4,149,398,370	23.165	23.60	23.55	23.60	22.50	23.70	179,121,230	23.165	-0.63%
2024-10-10	0	23.75	23.75	23.80	23.60	24.45	168,957,063	4,052,912,108	23.988	23.75	23.75	23.80	23.60	24.45	168,957,063	23.988	1.93%
2024-10-09	0	23.30	23.25	23.30	22.55	24.45	311,173,505	7,302,908,064	23.469	23.30	23.25	23.30	22.55	24.45	311,173,505	23.469	-1.69%
2024-10-08	0	23.70	23.65	23.70	23.40	26.20	453,596,652	11,095,958,322	24.462	23.70	23.65	23.70	23.40	26.20	453,596,652	24.462	-8.32%
2024-10-07	0	25.85	25.85	25.90	24.70	26.15	218,062,756	5,600,684,806	25.684	25.85	25.85	25.90	24.70	26.15	218,062,756	25.684	5.30%
2024-10-04	0	24.55	24.55	24.60	23.60	24.75	149,949,209	3,647,137,555	24.322	24.55	24.55	24.60	23.60	24.75	149,949,209	24.322	2.08%
2024-10-03	0	24.05	24.05	24.10	23.20	24.40	190,305,304	4,539,171,329	23.852	24.05	24.05	24.10	23.20	24.40	190,305,304	23.852	0.21%
2024-10-02	0	24.00	24.00	24.05	22.50	24.65	251,108,945	6,000,306,291	23.895	24.00	24.00	24.05	22.50	24.65	251,108,945	23.895	6.67%
2024-09-30	0	22.50	22.45	22.50	21.95	22.95	336,102,598	7,579,462,209	22.551	22.50	22.45	22.50	21.95	22.95	336,102,598	22.551	2.51%
2024-09-27	0	21.95	21.95	22.00	21.15	22.45	347,881,602	7,613,210,665	21.884	21.95	21.95	22.00	21.15	22.45	347,881,602	21.884	2.09%
2024-09-26	0	21.50	21.45	21.50	20.35	21.50	277,149,964	5,832,683,472	21.045	21.50	21.45	21.50	20.35	21.50	277,149,964	21.045	4.62%
2024-09-25	0	20.55	20.50	20.55	20.40	21.85	295,113,558	6,156,916,656	20.863	20.55	20.50	20.55	20.40	21.85	295,113,558	20.863	-3.07%
2024-09-24	0	21.20	21.20	21.25	20.80	21.45	231,382,970	4,896,974,476	21.164	21.20	21.20	21.25	20.80	21.45	231,382,970	21.164	3.16%
2024-09-23	0	20.55	20.50	20.55	19.84	20.80	196,007,468	4,023,938,074	20.530	20.55	20.50	20.55	19.84	20.80	196,007,468	20.530	3.37%
2024-09-20	0	19.88	19.88	19.90	19.72	20.20	134,110,539	2,673,886,725	19.938	19.88	19.88	19.90	19.72	20.20	134,110,539	19.938	0.40%
2024-09-19	0	19.80	19.78	19.80	19.28	19.98	127,470,344	2,511,653,687	19.704	19.80	19.78	19.80	19.28	19.98	127,470,344	19.704	1.43%
2024-09-17	0	19.52	19.50	19.52	19.14	19.58	44,239,073	860,984,374	19.462	19.52	19.50	19.52	19.14	19.58	44,239,073	19.462	1.46%
2024-09-16	0	19.24	19.24	19.26	18.94	19.30	27,267,287	522,122,287	19.148	19.24	19.24	19.26	18.94	19.30	27,267,287	19.148	0.10%
2024-09-13	0	19.22	19.20	19.22	18.92	19.44	73,146,752	1,407,932,743	19.248	19.22	19.20	19.22	18.92	19.44	73,146,752	19.248	1.59%
2024-09-12	0	18.92	18.90	18.92	18.84	19.30	69,973,131	1,331,837,284	19.034	18.92	18.90	18.92	18.84	19.30	69,973,131	19.034	-0.21%
2024-09-11	0	18.96	18.94	18.96	18.34	19.06	74,641,703	1,404,606,100	18.818	18.96	18.94	18.96	18.34	19.06	74,641,703	18.818	1.61%
2024-09-10	0	18.66	18.64	18.66	18.18	18.70	81,163,590	1,506,478,682	18.561	18.66	18.64	18.66	18.18	18.70	81,163,590	18.561	0.21%
2024-09-09	0	18.62	18.60	18.62	18.24	18.62	149,404,091	2,762,146,687	18.488	18.62	18.60	18.62	18.24	18.62	149,404,091	18.488	0.43%
2024-09-05	0	18.54	18.52	18.54	18.32	18.82	94,213,782	1,740,333,977	18.472	18.54	18.52	18.54	18.32	18.82	94,213,782	18.472	-0.64%
2024-09-04	0	18.66	18.66	18.68	18.44	18.86	106,320,627	1,980,583,439	18.628	18.66	18.66	18.68	18.44	18.86	106,320,627	18.628	-2.71%
2024-09-03	0	19.18	19.16	19.18	18.90	19.32	66,363,685	1,268,400,398	19.113	19.18	19.16	19.18	18.90	19.32	66,363,685	19.113	0.63%
2024-09-02	0	19.06	19.06	19.08	18.98	19.56	81,454,069	1,561,153,243	19.166	19.06	19.06	19.08	18.98	19.56	81,454,069	19.166	-2.26%
2024-08-30	0	19.50	19.50	19.52	18.82	19.70	177,604,614	3,468,316,741	19.528	19.50	19.50	19.52	18.82	19.70	177,604,614	19.528	3.28%
2024-08-29	0	18.88	18.86	18.88	18.42	18.90	69,733,894	1,304,358,378	18.705	18.88	18.86	18.88	18.42	18.90	69,733,894	18.705	-0.42%
2024-08-28	0	18.96	18.94	18.96	18.62	19.02	76,185,975	1,435,758,415	18.845	18.96	18.94	18.96	18.62	19.02	76,185,975	18.845	0.42%
2024-08-27	0	18.88	18.88	18.90	18.44	18.90	88,144,342	1,649,128,608	18.709	18.88	18.88	18.90	18.44	18.90	88,144,342	18.709	0.85%
2024-08-26	0	18.72	18.70	18.72	18.52	19.00	85,190,286	1,590,562,376	18.671	18.72	18.70	18.72	18.52	19.00	85,190,286	18.671	-0.53%
2024-08-23	0	18.82	18.80	18.82	18.68	19.14	123,160,023	2,320,725,840	18.843	18.82	18.80	18.82	18.68	19.14	123,160,023	18.843	-1.47%
2024-08-22	0	19.10	19.10	19.12	18.38	19.24	434,622,724	8,189,768,228	18.843	19.10	19.10	19.12	18.38	19.24	434,622,724	18.843	9.02%
2024-08-21	0	17.52	17.50	17.52	17.10	17.52	98,036,616	1,701,454,980	17.355	17.52	17.50	17.52	17.10	17.52	98,036,616	17.355	-0.90%
2024-08-20	0	17.68	17.66	17.68	17.28	17.96	79,865,450	1,402,496,593	17.561	17.68	17.66	17.68	17.28	17.96	79,865,450	17.561	0.34%
2024-08-19	0	17.62	17.62	17.64	17.48	18.04	123,269,250	2,190,095,541	17.767	17.62	17.62	17.64	17.48	18.04	123,269,250	17.767	1.73%
2024-08-16	0	17.32	17.32	17.34	17.14	17.42	71,246,541	1,233,050,032	17.307	17.32	17.32	17.34	17.14	17.42	71,246,541	17.307	0.58%
2024-08-15	0	17.22	17.22	17.24	16.60	17.30	94,551,112	1,619,370,461	17.127	17.22	17.22	17.24	16.60	17.30	94,551,112	17.127	2.14%
2024-08-14	0	16.86	16.86	16.88	16.74	16.98	42,244,264	712,313,925	16.862	16.86	16.86	16.88	16.74	16.98	42,244,264	16.862	-0.24%
2024-08-13	0	16.90	16.88	16.90	16.44	16.96	89,113,360	1,496,324,474	16.791	16.90	16.88	16.90	16.44	16.96	89,113,360	16.791	2.67%
2024-08-12	0	16.46	16.46	16.48	16.32	16.64	49,506,251	815,738,197	16.477	16.46	16.46	16.48	16.32	16.64	49,506,251	16.477	0.37%
2024-08-09	0	16.40	16.40	16.42	16.02	16.52	104,527,148	1,709,401,165	16.354	16.40	16.40	16.42	16.02	16.52	104,527,148	16.354	3.54%
2024-08-08	0	15.84	15.84	15.86	15.58	16.04	57,560,855	910,908,802	15.825	15.84	15.84	15.86	15.58	16.04	57,560,855	15.825	-0.38%
2024-08-07	0	15.90	15.90	15.92	15.76	16.08	51,826,337	825,010,361	15.919	15.90	15.90	15.92	15.76	16.08	51,826,337	15.919	0.51%
2024-08-06	0	15.82	15.80	15.82	15.64	16.12	74,328,521	1,177,782,491	15.846	15.82	15.80	15.82	15.64	16.12	74,328,521	15.846	-0.25%
2024-08-05	0	15.86	15.84	15.86	15.36	16.06	137,905,794	2,166,645,029	15.711	15.86	15.84	15.86	15.36	16.06	137,905,794	15.711	-1.37%
2024-08-02	0	16.08	16.06	16.08	15.86	16.38	132,911,168	2,139,455,625	16.097	16.08	16.06	16.08	15.86	16.38	132,911,168	16.097	-3.60%
2024-08-01	0	16.68	16.66	16.68	16.50	16.90	50,657,487	844,234,226	16.666	16.68	16.66	16.68	16.50	16.90	50,657,487	16.666	-0.95%
2024-07-31	0	16.84	16.84	16.86	16.26	17.06	93,621,817	1,573,048,155	16.802	16.84	16.84	16.86	16.26	17.06	93,621,817	16.802	3.19%
2024-07-30	0	16.32	16.30	16.32	16.22	16.80	75,799,866	1,243,050,080	16.399	16.32	16.30	16.32	16.22	16.80	75,799,866	16.399	-2.97%
2024-07-29	0	16.82	16.82	16.84	16.56	17.10	82,843,861	1,396,452,039	16.856	16.82	16.82	16.84	16.56	17.10	82,843,861	16.856	2.81%
2024-07-26	0	16.36	16.36	16.38	16.32	16.62	64,273,609	1,056,388,223	16.436	16.36	16.36	16.38	16.32	16.62	64,273,609	16.436	0.99%
2024-07-25	0	16.20	16.18	16.20	16.12	16.48	72,854,684	1,180,704,477	16.206	16.20	16.18	16.20	16.12	16.48	72,854,684	16.206	-2.06%
2024-07-24	0	16.54	16.52	16.54	16.32	17.04	91,652,264	1,518,926,423	16.573	16.54	16.52	16.54	16.32	17.04	91,652,264	16.573	-2.48%
2024-07-23	0	16.96	16.96	16.98	16.86	17.44	64,433,875	1,099,035,024	17.057	16.96	16.96	16.98	16.86	17.44	64,433,875	17.057	-1.51%
2024-07-22	0	17.22	17.22	17.24	16.54	17.32	117,875,122	2,015,863,016	17.102	17.22	17.22	17.24	16.54	17.32	117,875,122	17.102	4.24%
2024-07-19	0	16.52	16.50	16.52	16.36	16.76	70,888,406	1,171,657,338	16.528	16.52	16.50	16.52	16.36	16.76	70,888,406	16.528	-1.90%
2024-07-18	0	16.84	16.84	16.88	16.60	17.04	69,357,199	1,171,104,702	16.885	16.84	16.84	16.88	16.60	17.04	69,357,199	16.885	0.36%
2024-07-17	0	16.78	16.78	16.80	16.26	16.94	71,347,036	1,193,314,875	16.726	16.78	16.78	16.80	16.26	16.94	71,347,036	16.726	2.69%
2024-07-16	0	16.34	16.34	16.36	16.14	16.40	66,641,300	1,085,631,889	16.291	16.34	16.34	16.36	16.14	16.40	66,641,300	16.291	-0.73%
2024-07-15	0	16.46	16.46	16.48	16.40	17.06	75,353,380	1,249,416,312	16.581	16.46	16.46	16.48	16.40	17.06	75,353,380	16.581	-2.26%
2024-07-12	0	16.84	16.84	16.86	16.54	16.98	84,861,492	1,423,001,709	16.769	16.84	16.84	16.86	16.54	16.98	84,861,492	16.769	0.96%
2024-07-11	0	16.68	16.68	16.70	16.20	16.76	69,245,590	1,145,616,712	16.544	16.68	16.68	16.70	16.20	16.76	69,245,590	16.544	3.47%
2024-07-10	0	16.12	16.12	16.14	16.04	16.56	81,314,076	1,318,585,430	16.216	16.12	16.12	16.14	16.04	16.56	81,314,076	16.216	-1.71%
2024-07-09	0	16.40	16.38	16.40	16.06	16.58	83,646,140	1,364,366,156	16.311	16.40	16.38	16.40	16.06	16.58	83,646,140	16.311	-0.36%
2024-07-08	0	16.46	16.46	16.48	16.36	16.76	54,387,650	896,950,764	16.492	16.46	16.46	16.48	16.36	16.76	54,387,650	16.492	-0.96%
2024-07-05	0	16.62	16.62	16.66	16.48	16.98	50,780,567	845,338,497	16.647	16.62	16.62	16.66	16.48	16.98	50,780,567	16.647	-1.31%
2024-07-04	0	16.84	16.84	16.86	16.76	17.22	47,136,649	798,292,803	16.936	16.84	16.84	16.86	16.76	17.22	47,136,649	16.936	-0.36%
2024-07-03	0	16.90	16.90	16.92	16.66	17.08	68,480,845	1,156,837,685	16.893	16.90	16.90	16.92	16.66	17.08	68,480,845	16.893	1.44%
2024-07-02	0	16.66	16.64	16.66	16.36	16.74	62,421,619	1,035,177,645	16.584	16.66	16.64	16.66	16.36	16.74	62,421,619	16.584	1.09%
2024-06-28	0	16.48	16.46	16.48	16.36	16.78	94,102,995	1,556,772,458	16.543	16.48	16.46	16.48	16.36	16.78	94,102,995	16.543	-0.36%
2024-06-27	0	16.54	16.54	16.56	16.34	17.68	245,670,671	4,108,878,669	16.725	16.54	16.54	16.56	16.34	17.68	245,670,671	16.725	-7.18%
2024-06-26	0	17.82	17.82	17.84	17.54	17.94	44,582,518	793,005,097	17.787	17.82	17.82	17.84	17.54	17.94	44,582,518	17.787	0.22%
2024-06-25	0	17.78	17.76	17.78	17.62	18.14	58,116,612	1,034,505,816	17.801	17.78	17.76	17.78	17.62	18.14	58,116,612	17.801	-1.33%
2024-06-24	0	18.02	18.00	18.02	17.56	18.08	69,977,040	1,245,348,465	17.797	18.02	18.00	18.02	17.56	18.08	69,977,040	17.797	-0.88%
2024-06-21	0	18.18	18.18	18.20	17.84	18.40	87,851,069	1,594,293,112	18.148	18.18	18.18	18.20	17.84	18.40	87,851,069	18.148	-1.84%
2024-06-20	0	18.52	18.50	18.52	18.30	18.72	90,185,310	1,665,787,283	18.471	18.52	18.50	18.52	18.30	18.72	90,185,310	18.471	0.22%
2024-06-19	0	18.48	18.46	18.48	17.44	18.50	158,776,789	2,881,675,860	18.149	18.48	18.46	18.48	17.44	18.50	158,776,789	18.149	6.33%
2024-06-18	0	17.38	17.36	17.38	17.26	17.56	46,659,965	811,235,694	17.386	17.38	17.36	17.38	17.26	17.56	46,659,965	17.386	0.35%
2024-06-17	0	17.32	17.32	17.34	17.06	17.64	62,407,200	1,084,849,986	17.383	17.32	17.32	17.34	17.06	17.64	62,407,200	17.383	0.12%
2024-06-14	0	17.30	17.28	17.30	17.22	17.52	86,630,442	1,500,237,656	17.318	17.30	17.28	17.30	17.22	17.52	86,630,442	17.318	-1.48%
2024-06-13	0	17.56	17.56	17.58	17.22	17.62	82,025,721	1,429,389,081	17.426	17.56	17.56	17.58	17.22	17.62	82,025,721	17.426	2.45%
2024-06-12	0	17.14	17.12	17.14	17.04	17.34	84,361,187	1,447,428,174	17.158	17.14	17.12	17.14	17.04	17.34	84,361,187	17.158	-1.04%
2024-06-11	0	17.32	17.30	17.32	17.02	17.34	150,166,213	2,597,867,142	17.300	17.32	17.30	17.32	17.02	17.34	150,166,213	17.300	-1.70%
2024-06-07	0	17.62	17.60	17.62	17.22	18.20	201,105,124	3,535,521,016	17.580	17.62	17.60	17.62	17.22	18.20	201,105,124	17.580	-1.89%
2024-06-06	0	17.96	17.96	17.98	17.82	18.40	120,451,138	2,178,226,572	18.084	17.96	17.96	17.98	17.82	18.40	120,451,138	18.084	1.47%
2024-06-05	0	17.70	17.68	17.70	17.62	18.08	73,525,775	1,308,446,804	17.796	17.70	17.68	17.70	17.62	18.08	73,525,775	17.796	-0.45%
2024-06-04	0	17.78	17.78	17.80	17.68	17.92	75,212,318	1,337,035,143	17.777	17.78	17.78	17.80	17.68	17.92	75,212,318	17.777	-0.67%
2024-06-03	0	17.90	17.88	17.90	17.56	18.14	106,453,297	1,904,351,907	17.889	17.90	17.88	17.90	17.56	18.14	106,453,297	17.889	2.40%
2024-05-31	0	17.48	17.46	17.48	17.38	18.10	136,405,438	2,415,035,209	17.705	17.48	17.46	17.48	17.38	18.10	136,405,438	17.705	-1.24%
2024-05-30	0	17.70	17.70	17.72	17.46	18.06	105,715,211	1,869,824,565	17.687	17.70	17.70	17.72	17.46	18.06	105,715,211	17.687	-0.45%
2024-05-29	0	17.78	17.78	17.80	17.66	18.08	101,668,386	1,810,860,083	17.811	17.78	17.78	17.80	17.66	18.08	101,668,386	17.811	-1.98%
2024-05-28	0	18.14	18.14	18.16	18.02	18.54	81,902,009	1,492,186,667	18.219	18.14	18.14	18.16	18.02	18.54	81,902,009	18.219	-1.63%
2024-05-27	0	18.44	18.42	18.44	17.82	18.50	111,351,692	2,029,122,051	18.223	18.44	18.42	18.44	17.82	18.50	111,351,692	18.223	0.77%
2024-05-24	0	18.30	18.28	18.30	17.88	18.96	182,324,263	3,346,300,579	18.354	18.30	18.28	18.30	17.88	18.96	182,324,263	18.354	-3.38%
2024-05-23	0	18.94	18.94	18.96	18.74	19.46	118,710,642	2,246,748,053	18.926	18.94	18.94	18.96	18.74	19.46	118,710,642	18.926	-2.57%
2024-05-22	0	19.44	19.42	19.44	19.18	19.58	80,987,339	1,571,313,038	19.402	19.44	19.42	19.44	19.18	19.58	80,987,339	19.402	0.73%
2024-05-21	0	19.30	19.28	19.30	19.08	19.94	133,981,498	2,594,778,456	19.367	19.30	19.28	19.30	19.08	19.94	133,981,498	19.367	-2.92%
2024-05-20	0	19.88	19.86	19.88	19.38	20.05	126,143,823	2,483,035,999	19.684	19.88	19.86	19.88	19.38	20.05	126,143,823	19.684	-0.30%
2024-05-17	0	19.94	19.92	19.94	19.76	20.25	104,990,296	2,096,581,360	19.969	19.94	19.92	19.94	19.76	20.25	104,990,296	19.969	0.61%
2024-05-16	0	19.82	19.82	19.84	19.70	20.35	128,486,893	2,558,418,567	19.912	19.82	19.82	19.84	19.70	20.35	128,486,893	19.912	-0.80%
2024-05-14	0	19.98	19.96	19.98	19.54	20.15	191,006,970	3,811,618,907	19.955	19.98	19.96	19.98	19.54	20.15	191,006,970	19.955	3.20%
2024-05-13	0	19.36	19.36	19.38	18.98	19.62	99,804,853	1,936,266,089	19.401	19.36	19.36	19.38	18.98	19.62	99,804,853	19.401	-0.21%
2024-05-10	0	19.40	19.38	19.40	18.78	19.48	120,743,190	2,319,505,129	19.210	19.40	19.38	19.40	18.78	19.48	120,743,190	19.210	1.25%
2024-05-09	0	19.16	19.16	19.18	18.92	19.70	137,022,563	2,631,493,748	19.205	19.16	19.16	19.18	18.92	19.70	137,022,563	19.205	0.31%
2024-05-08	0	19.10	19.10	19.12	17.84	19.32	297,225,949	5,628,809,312	18.938	19.10	19.10	19.12	17.84	19.32	297,225,949	18.938	6.47%
2024-05-07	0	17.94	17.92	17.94	17.86	18.18	82,242,465	1,477,910,362	17.970	17.94	17.92	17.94	17.86	18.18	82,242,465	17.970	-0.88%
2024-05-06	0	18.10	18.08	18.10	17.80	18.20	108,995,973	1,960,988,022	17.991	18.10	18.08	18.10	17.80	18.20	108,995,973	17.991	-0.44%
2024-05-03	0	18.18	18.16	18.18	17.90	18.24	96,628,783	1,747,681,241	18.087	18.18	18.16	18.18	17.90	18.24	96,628,783	18.087	3.06%
2024-05-02	0	17.64	17.64	17.66	17.26	17.76	75,334,285	1,320,897,911	17.534	17.64	17.64	17.66	17.26	17.76	75,334,285	17.534	1.85%
2024-04-30	0	17.32	17.32	17.34	17.14	17.66	94,318,755	1,630,754,855	17.290	17.32	17.32	17.34	17.14	17.66	94,318,755	17.290	-0.57%
2024-04-29	0	17.42	17.40	17.42	17.22	17.88	175,353,396	3,080,776,921	17.569	17.42	17.40	17.42	17.22	17.88	175,353,396	17.569	0.35%
2024-04-26	0	17.36	17.36	17.38	16.74	17.50	233,139,880	4,020,835,452	17.246	17.36	17.36	17.38	16.74	17.50	233,139,880	17.246	4.58%
2024-04-25	0	16.60	16.60	16.62	16.40	16.70	76,835,421	1,273,365,375	16.573	16.60	16.60	16.62	16.40	16.70	76,835,421	16.573	-0.36%
2024-04-24	0	16.66	16.64	16.66	16.42	16.68	132,630,197	2,198,090,644	16.573	16.66	16.64	16.66	16.42	16.68	132,630,197	16.573	2.97%
2024-04-23	0	16.18	16.18	16.20	15.78	16.32	119,181,417	1,925,344,867	16.155	16.18	16.18	16.20	15.78	16.32	119,181,417	16.155	2.28%
2024-04-22	0	15.82	15.80	15.82	15.58	15.98	94,522,377	1,492,473,092	15.790	15.82	15.80	15.82	15.58	15.98	94,522,377	15.790	0.13%
2024-04-19	0	15.80	15.80	15.82	15.46	16.12	152,829,967	2,404,579,098	15.734	15.80	15.80	15.82	15.46	16.12	152,829,967	15.734	-3.54%
2024-04-18	0	16.38	16.36	16.38	15.96	16.44	81,343,612	1,325,852,621	16.299	16.38	16.36	16.38	15.96	16.44	81,343,612	16.299	0.61%
2024-04-17	0	16.28	16.28	16.30	15.92	16.34	90,729,174	1,467,860,353	16.178	16.28	16.28	16.30	15.92	16.34	90,729,174	16.178	2.26%
2024-04-16	0	15.92	15.90	15.92	15.78	16.38	150,004,413	2,402,708,755	16.018	15.92	15.90	15.92	15.78	16.38	150,004,413	16.018	-3.63%
2024-04-15	0	16.52	16.50	16.52	16.38	16.62	102,135,567	1,685,798,218	16.505	16.52	16.50	16.52	16.38	16.62	102,135,567	16.505	0.12%
2024-04-12	0	16.50	16.50	16.52	16.24	16.74	207,001,967	3,424,250,704	16.542	16.50	16.50	16.52	16.24	16.74	207,001,967	16.542	2.61%
2024-04-11	0	16.08	16.08	16.10	15.54	16.18	94,275,932	1,506,932,167	15.984	16.08	16.08	16.10	15.54	16.18	94,275,932	15.984	0.50%
2024-04-10	0	16.00	16.00	16.02	15.84	16.28	135,392,416	2,175,610,380	16.069	16.00	16.00	16.02	15.84	16.28	135,392,416	16.069	0.13%
2024-04-09	0	15.98	15.96	15.98	15.56	16.10	140,213,601	2,232,812,662	15.924	15.98	15.96	15.98	15.56	16.10	140,213,601	15.924	3.10%
2024-04-08	0	15.50	15.48	15.50	15.12	15.70	117,977,816	1,823,800,601	15.459	15.50	15.48	15.50	15.12	15.70	117,977,816	15.459	-0.26%
2024-04-05	0	15.54	15.52	15.54	15.08	15.64	84,033,215	1,290,021,193	15.351	15.54	15.52	15.54	15.08	15.64	84,033,215	15.351	-0.13%
2024-04-03	0	15.56	15.56	15.58	15.52	16.30	225,179,872	3,547,326,807	15.753	15.56	15.56	15.58	15.52	16.30	225,179,872	15.753	-4.42%
2024-04-02	0	16.28	16.26	16.28	16.20	17.34	539,923,703	8,985,692,553	16.643	16.28	16.26	16.28	16.20	17.34	539,923,703	16.643	8.97%
2024-03-28	0	14.94	14.94	14.96	14.70	15.26	173,539,152	2,599,324,925	14.978	14.94	14.94	14.96	14.70	15.26	173,539,152	14.978	1.22%
2024-03-27	0	14.76	14.76	14.78	14.74	15.44	144,610,632	2,166,145,895	14.979	14.76	14.76	14.78	14.74	15.44	144,610,632	14.979	-3.53%
2024-03-26	0	15.30	15.28	15.30	14.84	15.46	147,860,646	2,247,467,060	15.200	15.30	15.28	15.30	14.84	15.46	147,860,646	15.200	3.24%
2024-03-25	0	14.82	14.82	14.84	14.80	15.40	119,247,446	1,794,725,072	15.050	14.82	14.82	14.84	14.80	15.40	119,247,446	15.050	0.14%
2024-03-22	0	14.80	14.80	14.86	14.52	14.94	110,507,208	1,624,911,462	14.704	14.80	14.80	14.86	14.52	14.94	110,507,208	14.704	0.27%
2024-03-21	0	14.76	14.76	14.78	14.60	15.02	92,314,676	1,368,262,099	14.822	14.76	14.76	14.78	14.60	15.02	92,314,676	14.822	1.79%
2024-03-20	0	14.50	14.48	14.50	14.36	15.36	135,837,454	1,988,256,450	14.637	14.50	14.48	14.50	14.36	15.36	135,837,454	14.637	-2.42%
2024-03-19	0	14.86	14.86	14.88	14.74	15.10	93,986,286	1,403,136,288	14.929	14.86	14.86	14.88	14.74	15.10	93,986,286	14.929	-0.54%
2024-03-18	0	14.94	14.94	14.96	14.44	15.04	110,825,105	1,643,978,489	14.834	14.94	14.94	14.96	14.44	15.04	110,825,105	14.834	2.75%
2024-03-15	0	14.54	14.52	14.54	14.28	14.76	106,232,795	1,540,752,274	14.504	14.54	14.52	14.54	14.28	14.76	106,232,795	14.504	-1.49%
2024-03-14	0	14.76	14.74	14.76	14.54	15.22	89,957,580	1,331,669,494	14.803	14.76	14.74	14.76	14.54	15.22	89,957,580	14.803	-1.07%
2024-03-13	0	14.92	14.90	14.92	14.72	15.18	118,299,566	1,769,772,371	14.960	14.92	14.90	14.92	14.72	15.18	118,299,566	14.960	0.00%
2024-03-12	0	14.92	14.90	14.92	13.60	15.06	295,821,714	4,316,272,525	14.591	14.92	14.90	14.92	13.60	15.06	295,821,714	14.591	11.34%
2024-03-11	0	13.40	13.38	13.40	13.04	13.44	57,531,857	767,241,834	13.336	13.40	13.38	13.40	13.04	13.44	57,531,857	13.336	2.45%
2024-03-08	0	13.08	13.08	13.10	12.92	13.36	59,663,848	785,138,623	13.159	13.08	13.08	13.10	12.92	13.36	59,663,848	13.159	2.19%
2024-03-07	0	12.80	12.78	12.80	12.70	13.24	43,368,825	559,922,254	12.911	12.80	12.78	12.80	12.70	13.24	43,368,825	12.911	-1.84%
2024-03-06	0	13.04	13.04	13.06	12.56	13.14	74,670,496	966,410,326	12.942	13.04	13.04	13.06	12.56	13.14	74,670,496	12.942	2.19%
2024-03-05	0	12.76	12.74	12.76	12.60	13.06	99,117,229	1,269,692,107	12.810	12.76	12.74	12.76	12.60	13.06	99,117,229	12.810	-4.35%
2024-03-04	0	13.34	13.32	13.34	13.26	13.60	53,459,138	715,743,253	13.389	13.34	13.32	13.34	13.26	13.60	53,459,138	13.389	0.15%
2024-03-01	0	13.32	13.30	13.32	12.98	13.44	79,997,348	1,062,657,600	13.284	13.32	13.30	13.32	12.98	13.44	79,997,348	13.284	0.76%
2024-02-29	0	13.22	13.20	13.22	13.00	13.36	74,874,764	990,575,526	13.230	13.22	13.20	13.22	13.00	13.36	74,874,764	13.230	1.07%
2024-02-28	0	13.08	13.06	13.08	13.04	13.62	77,754,329	1,034,411,368	13.304	13.08	13.06	13.08	13.04	13.62	77,754,329	13.304	-2.97%
2024-02-27	0	13.48	13.46	13.48	12.88	13.50	92,877,053	1,227,247,123	13.214	13.48	13.46	13.48	12.88	13.50	92,877,053	13.214	2.90%
2024-02-26	0	13.10	13.10	13.12	13.02	13.36	44,712,709	586,845,009	13.125	13.10	13.10	13.12	13.02	13.36	44,712,709	13.125	-0.91%
2024-02-23	0	13.22	13.22	13.24	12.98	13.40	56,432,229	743,117,592	13.168	13.22	13.22	13.24	12.98	13.40	56,432,229	13.168	-1.34%
2024-02-22	0	13.40	13.38	13.40	13.14	13.52	52,235,249	695,391,034	13.313	13.40	13.38	13.40	13.14	13.52	52,235,249	13.313	0.30%
2024-02-21	0	13.36	13.36	13.38	12.80	13.64	95,944,593	1,287,946,866	13.424	13.36	13.36	13.38	12.80	13.64	95,944,593	13.424	2.93%
2024-02-20	0	12.98	12.98	13.00	12.74	13.10	55,020,181	708,667,249	12.880	12.98	12.98	13.00	12.74	13.10	55,020,181	12.880	0.46%
2024-02-19	0	12.92	12.92	12.94	12.80	13.40	86,809,268	1,128,131,240	12.996	12.92	12.92	12.94	12.80	13.40	86,809,268	12.996	-3.73%
2024-02-16	0	13.42	13.42	13.44	12.70	13.62	83,130,851	1,105,015,095	13.292	13.42	13.42	13.44	12.70	13.62	83,130,851	13.292	5.50%
2024-02-15	0	12.72	12.70	12.72	12.40	12.80	22,062,099	279,186,980	12.655	12.72	12.70	12.72	12.40	12.80	22,062,099	12.655	1.27%
2024-02-14	0	12.56	12.56	12.58	11.94	12.64	29,480,353	365,488,416	12.398	12.56	12.56	12.58	11.94	12.64	29,480,353	12.398	0.96%
2024-02-09	0	12.44	12.42	12.44	12.12	12.46	26,950,926	330,756,531	12.273	12.44	12.42	12.44	12.12	12.46	26,950,926	12.273	-1.43%
2024-02-08	0	12.62	12.62	12.64	12.52	12.82	59,019,381	744,936,285	12.622	12.62	12.62	12.64	12.52	12.82	59,019,381	12.622	-0.63%
2024-02-07	0	12.70	12.68	12.70	12.58	13.14	95,271,998	1,219,832,214	12.804	12.70	12.68	12.70	12.58	13.14	95,271,998	12.804	-1.55%
2024-02-06	0	12.90	12.88	12.90	12.12	12.96	119,306,507	1,513,404,071	12.685	12.90	12.88	12.90	12.12	12.96	119,306,507	12.685	6.44%
2024-02-05	0	12.12	12.12	12.14	11.84	12.36	81,606,974	987,668,053	12.103	12.12	12.12	12.14	11.84	12.36	81,606,974	12.103	-0.66%
2024-02-02	0	12.20	12.18	12.20	12.08	12.66	69,558,141	857,788,761	12.332	12.20	12.18	12.20	12.08	12.66	69,558,141	12.332	-1.45%
2024-02-01	0	12.38	12.38	12.40	12.02	12.58	79,821,509	987,824,991	12.375	12.38	12.38	12.40	12.02	12.58	79,821,509	12.375	0.49%
2024-01-31	0	12.32	12.30	12.32	12.14	12.92	141,795,486	1,752,386,082	12.359	12.32	12.30	12.32	12.14	12.92	141,795,486	12.359	-4.50%
2024-01-30	0	12.90	12.88	12.90	12.80	13.16	82,926,712	1,070,173,672	12.905	12.90	12.88	12.90	12.80	13.16	82,926,712	12.905	-3.01%
2024-01-29	0	13.30	13.28	13.30	13.16	13.44	64,841,120	861,782,878	13.291	13.30	13.28	13.30	13.16	13.44	64,841,120	13.291	0.76%
2024-01-26	0	13.20	13.18	13.20	13.10	13.76	97,820,581	1,299,828,173	13.288	13.20	13.18	13.20	13.10	13.76	97,820,581	13.288	-3.93%
2024-01-25	0	13.74	13.72	13.74	13.40	13.90	84,263,209	1,153,676,607	13.691	13.74	13.72	13.74	13.40	13.90	84,263,209	13.691	0.29%
2024-01-24	0	13.70	13.68	13.70	13.14	13.78	109,448,247	1,476,570,429	13.491	13.70	13.68	13.70	13.14	13.78	109,448,247	13.491	3.63%
2024-01-23	0	13.22	13.22	13.24	12.80	13.48	92,309,898	1,219,955,248	13.216	13.22	13.22	13.24	12.80	13.48	92,309,898	13.216	1.85%
2024-01-22	0	12.98	12.98	13.00	12.64	13.50	87,016,435	1,129,453,331	12.980	12.98	12.98	13.00	12.64	13.50	87,016,435	12.980	-1.52%
2024-01-19	0	13.18	13.18	13.20	13.00	13.36	70,030,994	923,965,351	13.194	13.18	13.18	13.20	13.00	13.36	70,030,994	13.194	-1.05%
2024-01-18	0	13.32	13.32	13.34	12.72	13.48	111,819,184	1,478,231,658	13.220	13.32	13.32	13.34	12.72	13.48	111,819,184	13.220	1.37%
2024-01-17	0	13.14	13.14	13.16	12.90	13.70	184,245,293	2,427,171,157	13.174	13.14	13.14	13.16	12.90	13.70	184,245,293	13.174	-4.92%
2024-01-16	0	13.82	13.80	13.82	13.70	14.20	81,583,680	1,130,261,855	13.854	13.82	13.80	13.82	13.70	14.20	81,583,680	13.854	-2.68%
2024-01-15	0	14.20	14.20	14.22	14.04	14.46	49,517,097	703,147,498	14.200	14.20	14.20	14.22	14.04	14.46	49,517,097	14.200	-0.70%
2024-01-12	0	14.30	14.28	14.30	14.14	14.44	67,762,190	966,023,514	14.256	14.30	14.28	14.30	14.14	14.44	67,762,190	14.256	-1.24%
2024-01-11	0	14.48	14.46	14.48	13.92	14.62	109,090,904	1,565,324,727	14.349	14.48	14.46	14.48	13.92	14.62	109,090,904	14.349	2.70%
2024-01-10	0	14.10	14.10	14.12	13.84	14.30	75,082,322	1,054,641,883	14.046	14.10	14.10	14.12	13.84	14.30	75,082,322	14.046	-1.67%
2024-01-09	0	14.34	14.32	14.34	14.20	14.68	64,814,175	931,079,071	14.365	14.34	14.32	14.34	14.20	14.68	64,814,175	14.365	-0.14%
2024-01-08	0	14.36	14.34	14.36	14.04	14.96	125,148,672	1,790,224,470	14.305	14.36	14.34	14.36	14.04	14.96	125,148,672	14.305	-3.88%
2024-01-05	0	14.94	14.92	14.94	14.82	15.12	55,909,939	834,637,134	14.928	14.94	14.92	14.94	14.82	15.12	55,909,939	14.928	-0.93%
2024-01-04	0	15.08	15.06	15.08	14.74	15.14	53,881,228	808,316,497	15.002	15.08	15.06	15.08	14.74	15.14	53,881,228	15.002	0.67%
2024-01-03	0	14.98	14.96	14.98	14.76	15.46	113,158,917	1,695,293,169	14.982	14.98	14.96	14.98	14.76	15.46	113,158,917	14.982	-3.23%
2024-01-02	0	15.48	15.48	15.50	15.24	15.60	60,637,820	935,230,411	15.423	15.48	15.48	15.50	15.24	15.60	60,637,820	15.423	-0.77%
2023-12-29	0	15.60	15.58	15.60	15.28	16.36	184,891,499	2,880,703,004	15.581	15.60	15.58	15.60	15.28	16.36	184,891,499	15.581	-4.18%
2023-12-28	0	16.28	16.28	16.30	16.04	16.70	155,342,841	2,539,902,833	16.350	16.28	16.28	16.30	16.04	16.70	155,342,841	16.350	-0.25%
2023-12-27	0	16.32	16.32	16.34	15.68	16.54	127,850,403	2,077,928,463	16.253	16.32	16.32	16.34	15.68	16.54	127,850,403	16.253	4.08%
2023-12-22	0	15.68	15.68	15.70	15.52	16.10	91,757,167	1,441,974,216	15.715	15.68	15.68	15.70	15.52	16.10	91,757,167	15.715	-1.75%
2023-12-21	0	15.96	15.94	15.96	15.60	16.00	64,563,507	1,024,021,900	15.861	15.96	15.94	15.96	15.60	16.00	64,563,507	15.861	-0.99%
2023-12-20	0	16.12	16.10	16.12	16.00	16.36	62,375,549	1,007,611,910	16.154	16.12	16.10	16.12	16.00	16.36	62,375,549	16.154	-0.12%
2023-12-19	0	16.14	16.12	16.14	15.84	16.32	77,957,733	1,258,546,368	16.144	16.14	16.12	16.14	15.84	16.32	77,957,733	16.144	1.51%
2023-12-18	0	15.90	15.90	15.92	15.76	16.32	60,185,771	960,806,192	15.964	15.90	15.90	15.92	15.76	16.32	60,185,771	15.964	-0.50%
2023-12-15	0	15.98	15.96	15.98	15.86	16.28	106,577,327	1,710,176,248	16.046	15.98	15.96	15.98	15.86	16.28	106,577,327	16.046	0.13%
2023-12-14	0	15.96	15.94	15.96	15.70	16.34	136,139,527	2,187,531,837	16.068	15.96	15.94	15.96	15.70	16.34	136,139,527	16.068	2.70%
2023-12-13	0	15.54	15.54	15.56	15.08	15.64	114,075,094	1,765,794,761	15.479	15.54	15.54	15.56	15.08	15.64	114,075,094	15.479	2.51%
2023-12-12	0	15.16	15.16	15.18	14.44	15.26	97,354,343	1,460,797,755	15.005	15.16	15.16	15.18	14.44	15.26	97,354,343	15.005	4.12%
2023-12-11	0	14.56	14.54	14.56	14.16	14.62	98,399,725	1,416,128,347	14.392	14.56	14.54	14.56	14.16	14.62	98,399,725	14.392	-0.41%
2023-12-08	0	14.62	14.60	14.62	14.40	14.82	94,540,322	1,377,804,947	14.574	14.62	14.60	14.62	14.40	14.82	94,540,322	14.574	-0.41%
2023-12-07	0	14.68	14.68	14.70	14.38	14.78	85,960,796	1,251,801,675	14.562	14.68	14.68	14.70	14.38	14.78	85,960,796	14.562	-1.34%
2023-12-06	0	14.88	14.88	14.90	14.72	15.06	77,127,748	1,146,387,846	14.863	14.88	14.88	14.90	14.72	15.06	77,127,748	14.863	0.68%
2023-12-05	0	14.78	14.76	14.78	14.50	15.22	135,975,691	2,005,893,383	14.752	14.78	14.76	14.78	14.50	15.22	135,975,691	14.752	-2.89%
2023-12-04	0	15.22	15.20	15.22	15.16	15.50	106,138,626	1,620,328,396	15.266	15.22	15.20	15.22	15.16	15.50	106,138,626	15.266	0.40%
2023-12-01	0	15.16	15.14	15.16	15.02	15.68	226,992,234	3,450,005,366	15.199	15.16	15.14	15.16	15.02	15.68	226,992,234	15.199	-2.94%
2023-11-30	0	15.62	15.60	15.62	15.44	15.76	131,529,758	2,049,955,969	15.585	15.62	15.60	15.62	15.44	15.76	131,529,758	15.585	0.90%
2023-11-29	0	15.48	15.46	15.48	15.30	15.78	129,395,706	2,004,571,655	15.492	15.48	15.46	15.48	15.30	15.78	129,395,706	15.492	-0.26%
2023-11-28	0	15.52	15.50	15.52	15.12	15.80	148,605,750	2,313,192,603	15.566	15.52	15.50	15.52	15.12	15.80	148,605,750	15.566	2.51%
2023-11-27	0	15.14	15.12	15.14	14.90	15.22	76,059,066	1,144,060,873	15.042	15.14	15.12	15.14	14.90	15.22	76,059,066	15.042	0.93%
2023-11-24	0	15.00	15.00	15.02	14.92	15.38	88,383,132	1,331,249,398	15.062	15.00	15.00	15.02	14.92	15.38	88,383,132	15.062	-2.85%
2023-11-23	0	15.44	15.42	15.44	14.76	15.46	114,048,365	1,730,445,013	15.173	15.44	15.42	15.44	14.76	15.46	114,048,365	15.173	2.12%
2023-11-22	0	15.12	15.12	15.14	14.80	15.44	192,073,449	2,885,097,326	15.021	15.12	15.12	15.14	14.80	15.44	192,073,449	15.021	-1.69%
2023-11-21	0	15.38	15.38	15.40	15.24	16.44	245,013,470	3,822,624,976	15.602	15.38	15.38	15.40	15.24	16.44	245,013,470	15.602	-4.94%
2023-11-20	0	16.18	16.16	16.18	15.42	16.26	136,253,912	2,172,451,816	15.944	16.18	16.16	16.18	15.42	16.26	136,253,912	15.944	1.51%
2023-11-17	0	15.94	15.94	15.96	15.52	16.14	137,007,416	2,176,814,584	15.888	15.94	15.94	15.96	15.52	16.14	137,007,416	15.888	1.53%
2023-11-16	0	15.70	15.68	15.70	15.54	16.98	274,424,480	4,377,737,651	15.952	15.70	15.68	15.70	15.54	16.98	274,424,480	15.952	-6.55%
2023-11-15	0	16.80	16.78	16.80	15.94	16.86	180,686,655	2,979,006,462	16.487	16.80	16.78	16.80	15.94	16.86	180,686,655	16.487	5.93%
2023-11-14	0	15.86	15.86	15.88	15.70	16.38	121,612,690	1,935,100,598	15.912	15.86	15.86	15.88	15.70	16.38	121,612,690	15.912	-2.22%
2023-11-13	0	16.22	16.22	16.24	15.92	16.62	151,924,036	2,460,853,882	16.198	16.22	16.22	16.24	15.92	16.62	151,924,036	16.198	1.12%
2023-11-10	0	16.04	16.02	16.04	15.94	16.72	166,672,948	2,711,318,660	16.267	16.04	16.02	16.04	15.94	16.72	166,672,948	16.267	-2.91%
2023-11-09	0	16.52	16.52	16.54	16.26	16.94	162,320,904	2,695,145,518	16.604	16.52	16.52	16.54	16.26	16.94	162,320,904	16.604	2.35%
2023-11-08	0	16.14	16.14	16.16	15.76	16.40	141,748,758	2,282,573,235	16.103	16.14	16.14	16.16	15.76	16.40	141,748,758	16.103	2.02%
2023-11-07	0	15.82	15.80	15.82	15.30	15.96	100,277,922	1,580,289,719	15.759	15.82	15.80	15.82	15.30	15.96	100,277,922	15.759	1.80%
2023-11-06	0	15.54	15.52	15.54	15.28	15.86	144,345,254	2,245,448,314	15.556	15.54	15.52	15.54	15.28	15.86	144,345,254	15.556	1.97%
2023-11-03	0	15.24	15.24	15.26	14.84	15.34	144,753,242	2,194,935,862	15.163	15.24	15.24	15.26	14.84	15.34	144,753,242	15.163	1.06%
2023-11-02	0	15.08	15.06	15.08	14.40	15.20	200,581,937	3,005,362,773	14.983	15.08	15.06	15.08	14.40	15.20	200,581,937	14.983	6.05%
2023-11-01	0	14.22	14.20	14.22	13.94	14.44	98,673,756	1,400,967,290	14.198	14.22	14.20	14.22	13.94	14.44	98,673,756	14.198	1.43%
2023-10-31	0	14.02	14.02	14.04	13.98	14.40	93,634,298	1,324,119,216	14.141	14.02	14.02	14.04	13.98	14.40	93,634,298	14.141	-2.09%
2023-10-30	0	14.32	14.30	14.32	13.42	14.36	194,405,364	2,731,325,567	14.050	14.32	14.30	14.32	13.42	14.36	194,405,364	14.050	5.92%
2023-10-27	0	13.52	13.50	13.52	13.28	13.64	105,734,369	1,425,638,990	13.483	13.52	13.50	13.52	13.28	13.64	105,734,369	13.483	1.20%
2023-10-26	0	13.36	13.34	13.36	13.20	13.64	86,798,824	1,163,103,384	13.400	13.36	13.34	13.36	13.20	13.64	86,798,824	13.400	1.21%
2023-10-25	0	13.20	13.18	13.20	13.04	13.76	129,285,123	1,734,221,334	13.414	13.20	13.18	13.20	13.04	13.76	129,285,123	13.414	1.85%
2023-10-24	0	12.96	12.96	12.98	12.90	13.40	117,605,001	1,535,886,939	13.060	12.96	12.96	12.98	12.90	13.40	117,605,001	13.060	-2.56%
2023-10-20	0	13.30	13.28	13.30	13.26	13.82	139,281,025	1,880,162,327	13.499	13.30	13.28	13.30	13.26	13.82	139,281,025	13.499	-2.06%
2023-10-19	0	13.58	13.56	13.58	13.04	13.64	177,275,255	2,380,231,163	13.427	13.58	13.56	13.58	13.04	13.64	177,275,255	13.427	3.03%
2023-10-18	0	13.18	13.16	13.18	12.94	13.24	98,780,782	1,298,253,532	13.143	13.18	13.16	13.18	12.94	13.24	98,780,782	13.143	1.07%
2023-10-17	0	13.04	13.04	13.06	12.62	13.12	118,831,878	1,538,257,762	12.945	13.04	13.04	13.06	12.62	13.12	118,831,878	12.945	3.99%
2023-10-16	0	12.54	12.52	12.54	12.46	12.78	68,730,078	867,583,830	12.623	12.54	12.52	12.54	12.46	12.78	68,730,078	12.623	-0.48%
2023-10-13	0	12.60	12.60	12.62	12.40	12.76	81,339,936	1,027,128,905	12.628	12.60	12.60	12.62	12.40	12.76	81,339,936	12.628	-0.47%
2023-10-12	0	12.66	12.64	12.66	12.42	12.78	94,611,842	1,196,791,680	12.649	12.66	12.64	12.66	12.42	12.78	94,611,842	12.649	2.93%
2023-10-11	0	12.30	12.30	12.32	12.30	12.52	78,874,600	979,405,643	12.417	12.30	12.30	12.32	12.30	12.52	78,874,600	12.417	0.16%
2023-10-10	0	12.28	12.26	12.28	12.06	12.38	83,964,556	1,031,442,479	12.284	12.28	12.26	12.28	12.06	12.38	83,964,556	12.284	2.85%
2023-10-09	0	11.94	11.94	11.96	11.56	12.12	26,946,882	322,215,452	11.957	11.94	11.94	11.96	11.56	12.12	26,946,882	11.957	0.51%
2023-10-06	0	11.88	11.86	11.88	11.70	11.98	20,332,229	241,548,499	11.880	11.88	11.86	11.88	11.70	11.98	20,332,229	11.880	1.71%
2023-10-05	0	11.68	11.66	11.68	11.60	11.98	34,395,661	403,234,860	11.723	11.68	11.66	11.68	11.60	11.98	34,395,661	11.723	-1.52%
2023-10-04	0	11.86	11.84	11.86	11.76	11.98	29,326,117	347,890,430	11.863	11.86	11.84	11.86	11.76	11.98	29,326,117	11.863	-1.00%
2023-10-03	0	11.98	11.96	11.98	11.90	12.18	34,551,749	414,530,438	11.997	11.98	11.96	11.98	11.90	12.18	34,551,749	11.997	-2.92%
2023-09-29	0	12.34	12.32	12.34	11.82	12.40	78,531,382	960,975,705	12.237	12.34	12.32	12.34	11.82	12.40	78,531,382	12.237	5.29%
2023-09-28	0	11.72	11.70	11.72	11.62	11.98	53,805,707	631,016,830	11.728	11.72	11.70	11.72	11.62	11.98	53,805,707	11.728	-1.01%
2023-09-27	0	11.84	11.82	11.84	11.74	12.02	65,245,278	776,186,477	11.896	11.84	11.82	11.84	11.74	12.02	65,245,278	11.896	1.54%
2023-09-26	0	11.66	11.66	11.68	11.60	11.96	43,912,124	514,309,366	11.712	11.66	11.66	11.68	11.60	11.96	43,912,124	11.712	-1.52%
2023-09-25	0	11.84	11.82	11.84	11.82	12.08	34,412,095	409,662,402	11.905	11.84	11.82	11.84	11.82	12.08	34,412,095	11.905	-1.82%
2023-09-22	0	12.06	12.04	12.06	11.52	12.10	50,724,271	603,843,492	11.904	12.06	12.04	12.06	11.52	12.10	50,724,271	11.904	3.25%
2023-09-21	0	11.68	11.66	11.68	11.52	11.82	46,865,077	545,824,246	11.647	11.68	11.66	11.68	11.52	11.82	46,865,077	11.647	-1.02%
2023-09-20	0	11.80	11.80	11.82	11.66	11.92	48,861,190	576,534,179	11.799	11.80	11.80	11.82	11.66	11.92	48,861,190	11.799	-1.17%
2023-09-19	0	11.94	11.92	11.94	11.84	11.98	29,536,286	351,424,091	11.898	11.94	11.92	11.94	11.84	11.98	29,536,286	11.898	0.17%
2023-09-18	0	11.92	11.90	11.92	11.92	12.16	45,023,516	540,098,370	11.996	11.92	11.90	11.92	11.92	12.16	45,023,516	11.996	-2.45%
2023-09-15	0	12.22	12.22	12.24	12.18	12.44	69,536,968	854,605,090	12.290	12.22	12.22	12.24	12.18	12.44	69,536,968	12.290	-0.16%
2023-09-14	0	12.24	12.22	12.24	12.00	12.36	81,192,176	993,076,009	12.231	12.24	12.22	12.24	12.00	12.36	81,192,176	12.231	2.68%
2023-09-13	0	11.92	11.88	11.92	11.74	11.98	54,092,771	641,918,093	11.867	11.92	11.88	11.92	11.74	11.98	54,092,771	11.867	0.34%
2023-09-12	0	11.88	11.84	11.88	11.56	11.98	79,622,506	942,149,485	11.833	11.88	11.84	11.88	11.56	11.98	79,622,506	11.833	1.54%
2023-09-11	0	11.70	11.68	11.70	11.26	11.80	134,256,350	1,546,609,008	11.520	11.70	11.68	11.70	11.26	11.80	134,256,350	11.520	-1.68%
2023-09-07	0	11.90	11.88	11.90	11.54	12.02	81,913,109	968,634,883	11.825	11.90	11.88	11.90	11.54	12.02	81,913,109	11.825	1.19%
2023-09-06	0	11.76	11.74	11.76	11.32	11.80	99,746,238	1,154,262,764	11.572	11.76	11.74	11.76	11.32	11.80	99,746,238	11.572	1.38%
2023-09-05	0	11.60	11.58	11.60	11.56	12.30	149,734,406	1,770,284,018	11.823	11.60	11.58	11.60	11.56	12.30	149,734,406	11.823	-6.60%
2023-09-04	0	12.42	12.40	12.42	12.22	12.60	123,292,187	1,523,936,540	12.360	12.42	12.40	12.42	12.22	12.60	123,292,187	12.360	0.49%
2023-08-31	0	12.36	12.36	12.38	12.24	12.58	101,008,498	1,250,308,988	12.378	12.36	12.36	12.38	12.24	12.58	101,008,498	12.378	-0.80%
2023-08-30	0	12.46	12.46	12.48	12.38	12.88	145,583,131	1,832,890,383	12.590	12.46	12.46	12.48	12.38	12.88	145,583,131	12.590	0.65%
2023-08-29	0	12.38	12.36	12.38	12.14	12.48	66,423,181	821,108,965	12.362	12.38	12.36	12.38	12.14	12.48	66,423,181	12.362	1.48%
2023-08-28	0	12.20	12.18	12.20	12.14	12.64	66,031,713	811,144,023	12.284	12.20	12.18	12.20	12.14	12.64	66,031,713	12.284	0.83%
2023-08-25	0	12.10	12.10	12.12	12.04	12.28	43,383,467	525,926,368	12.123	12.10	12.10	12.12	12.04	12.28	43,383,467	12.123	-0.33%
2023-08-24	0	12.14	12.12	12.14	11.86	12.30	84,641,753	1,028,430,736	12.150	12.14	12.12	12.14	11.86	12.30	84,641,753	12.150	3.41%
2023-08-23	0	11.74	11.72	11.74	11.38	11.82	76,713,639	894,943,229	11.666	11.74	11.72	11.74	11.38	11.82	76,713,639	11.666	2.26%
2023-08-22	0	11.48	11.48	11.50	11.22	11.64	53,543,733	613,223,049	11.453	11.48	11.48	11.50	11.22	11.64	53,543,733	11.453	1.41%
2023-08-21	0	11.32	11.30	11.32	11.28	11.66	72,825,809	831,858,424	11.423	11.32	11.30	11.32	11.28	11.66	72,825,809	11.423	-3.58%
2023-08-18	0	11.74	11.74	11.76	11.70	12.08	62,354,458	740,117,880	11.870	11.74	11.74	11.76	11.70	12.08	62,354,458	11.870	-1.84%
2023-08-17	0	11.96	11.96	11.98	11.58	12.10	71,444,851	850,065,874	11.898	11.96	11.96	11.98	11.58	12.10	71,444,851	11.898	1.53%
2023-08-16	0	11.78	11.76	11.78	11.62	12.06	56,914,563	675,295,875	11.865	11.78	11.76	11.78	11.62	12.06	56,914,563	11.865	-0.67%
2023-08-15	0	11.86	11.86	11.90	11.66	11.98	72,271,125	856,854,408	11.856	11.86	11.86	11.90	11.66	11.98	72,271,125	11.856	0.68%
2023-08-14	0	11.78	11.78	11.80	11.50	11.84	53,845,667	628,230,420	11.667	11.78	11.78	11.80	11.50	11.84	53,845,667	11.667	-0.67%
2023-08-11	0	11.86	11.84	11.86	11.82	12.18	53,706,668	640,355,310	11.923	11.86	11.84	11.86	11.82	12.18	53,706,668	11.923	-1.82%
2023-08-10	0	12.08	12.08	12.10	11.90	12.20	35,641,014	428,985,882	12.036	12.08	12.08	12.10	11.90	12.20	35,641,014	12.036	-0.49%
2023-08-09	0	12.14	12.12	12.14	11.92	12.18	30,895,968	372,416,875	12.054	12.14	12.12	12.14	11.92	12.18	30,895,968	12.054	0.66%
2023-08-08	0	12.06	12.06	12.08	12.02	12.30	57,693,569	699,980,732	12.133	12.06	12.06	12.08	12.02	12.30	57,693,569	12.133	-2.11%
2023-08-07	0	12.32	12.32	12.34	12.04	12.36	50,108,937	613,375,685	12.241	12.32	12.32	12.34	12.04	12.36	50,108,937	12.241	0.82%
2023-08-04	0	12.22	12.20	12.22	12.14	12.46	58,405,984	715,853,149	12.257	12.22	12.20	12.22	12.14	12.46	58,405,984	12.257	1.33%
2023-08-03	0	12.06	12.04	12.06	11.92	12.24	68,851,250	834,158,291	12.115	12.06	12.04	12.06	11.92	12.24	68,851,250	12.115	0.84%
2023-08-02	0	11.96	11.96	11.98	11.94	12.40	63,719,154	770,841,268	12.097	11.96	11.96	11.98	11.94	12.40	63,719,154	12.097	-1.64%
2023-08-01	0	12.16	12.14	12.16	12.04	12.50	77,805,242	952,481,836	12.242	12.16	12.14	12.16	12.04	12.50	77,805,242	12.242	-0.98%
2023-07-31	0	12.28	12.26	12.28	12.20	12.70	120,117,443	1,497,480,501	12.467	12.28	12.26	12.28	12.20	12.70	120,117,443	12.467	0.82%
2023-07-28	0	12.18	12.16	12.18	11.86	12.22	101,554,772	1,231,143,471	12.123	12.18	12.16	12.18	11.86	12.22	101,554,772	12.123	1.16%
2023-07-27	0	12.04	12.02	12.04	11.48	12.12	143,620,772	1,714,933,578	11.941	12.04	12.02	12.04	11.48	12.12	143,620,772	11.941	5.61%
2023-07-26	0	11.40	11.40	11.42	11.32	11.48	29,656,225	337,940,298	11.395	11.40	11.40	11.42	11.32	11.48	29,656,225	11.395	-0.70%
2023-07-25	0	11.48	11.46	11.48	11.24	11.50	68,662,590	783,009,271	11.404	11.48	11.46	11.48	11.24	11.50	68,662,590	11.404	4.17%
2023-07-24	0	11.02	11.02	11.04	10.94	11.16	34,364,229	379,405,211	11.041	11.02	11.02	11.04	10.94	11.16	34,364,229	11.041	-2.30%
2023-07-21	0	11.28	11.26	11.28	11.06	11.36	37,258,049	419,523,298	11.260	11.28	11.26	11.28	11.06	11.36	37,258,049	11.260	1.99%
2023-07-20	0	11.06	11.04	11.06	11.04	11.38	33,473,401	374,202,591	11.179	11.06	11.04	11.06	11.04	11.38	33,473,401	11.179	-0.90%
2023-07-19	0	11.16	11.14	11.16	10.92	11.22	38,985,346	432,598,281	11.096	11.16	11.14	11.16	10.92	11.22	38,985,346	11.096	-0.36%
2023-07-18	0	11.20	11.18	11.20	11.14	11.44	37,108,329	417,202,483	11.243	11.20	11.18	11.20	11.14	11.44	37,108,329	11.243	-2.44%
2023-07-14	0	11.48	11.46	11.48	11.38	11.64	64,236,224	736,489,297	11.465	11.48	11.46	11.48	11.38	11.64	64,236,224	11.465	-0.52%
2023-07-13	0	11.54	11.52	11.54	11.12	11.56	98,641,098	1,127,021,774	11.425	11.54	11.52	11.54	11.12	11.56	98,641,098	11.425	3.96%
2023-07-12	0	11.10	11.08	11.10	10.90	11.10	50,530,800	558,909,322	11.061	11.10	11.08	11.10	10.90	11.10	50,530,800	11.061	2.02%
2023-07-11	0	10.88	10.86	10.88	10.74	11.00	41,502,779	451,725,449	10.884	10.88	10.86	10.88	10.74	11.00	41,502,779	10.884	2.06%
2023-07-10	0	10.66	10.66	10.68	10.62	11.06	55,472,209	595,547,539	10.736	10.66	10.66	10.68	10.62	11.06	55,472,209	10.736	-1.30%
2023-07-07	0	10.80	10.80	10.82	10.80	11.10	65,980,986	718,338,955	10.887	10.80	10.80	10.82	10.80	11.10	65,980,986	10.887	-3.05%
2023-07-06	0	11.14	11.12	11.14	11.00	11.42	82,888,187	924,849,996	11.158	11.14	11.12	11.14	11.00	11.42	82,888,187	11.158	0.18%
2023-07-05	0	11.12	11.10	11.12	11.02	11.18	46,064,834	511,441,818	11.103	11.12	11.10	11.12	11.02	11.18	46,064,834	11.103	0.00%
2023-07-04	0	11.12	11.12	11.14	10.86	11.22	60,927,043	676,910,186	11.110	11.12	11.12	11.14	10.86	11.22	60,927,043	11.110	1.28%
2023-07-03	0	10.98	10.96	10.98	10.76	11.06	59,905,978	656,452,663	10.958	10.98	10.96	10.98	10.76	11.06	59,905,978	10.958	2.43%
2023-06-30	0	10.72	10.70	10.72	10.66	10.90	52,166,419	561,382,601	10.761	10.72	10.70	10.72	10.66	10.90	52,166,419	10.761	-1.29%
2023-06-29	0	10.86	10.84	10.86	10.76	10.90	68,557,766	742,464,483	10.830	10.86	10.84	10.86	10.76	10.90	68,557,766	10.830	0.18%
2023-06-28	0	10.84	10.82	10.84	10.44	10.92	67,928,193	730,035,754	10.747	10.84	10.82	10.84	10.44	10.92	67,928,193	10.747	2.26%
2023-06-27	0	10.60	10.58	10.60	10.46	10.78	59,155,194	627,618,683	10.610	10.60	10.58	10.60	10.46	10.78	59,155,194	10.610	1.73%
2023-06-26	0	10.42	10.42	10.44	10.00	10.60	111,054,264	1,157,334,543	10.421	10.42	10.42	10.44	10.00	10.60	111,054,264	10.421	4.30%
2023-06-23	0	9.990	9.980	9.990	9.860	10.26	56,294,874	561,492,455	9.9741	9.990	9.980	9.990	9.860	10.26	56,294,874	9.9741	-2.82%
2023-06-21	0	10.28	10.26	10.28	10.24	10.54	75,818,523	782,654,506	10.323	10.28	10.26	10.28	10.24	10.54	75,818,523	10.323	-3.02%
2023-06-20	0	10.60	10.58	10.60	10.50	10.88	72,426,672	767,951,568	10.603	10.60	10.58	10.60	10.50	10.88	72,426,672	10.603	-2.93%
2023-06-19	0	10.92	10.90	10.92	10.72	11.08	62,563,818	677,844,680	10.834	10.92	10.90	10.92	10.72	11.08	62,563,818	10.834	-1.44%
2023-06-16	0	11.08	11.08	11.10	10.90	11.20	96,858,038	1,070,638,328	11.054	11.08	11.08	11.10	10.90	11.20	96,858,038	11.054	0.18%
2023-06-15	0	11.06	11.06	11.08	10.80	11.06	69,380,544	759,722,845	10.950	11.06	11.06	11.08	10.80	11.06	69,380,544	10.950	1.84%
2023-06-14	0	10.86	10.86	10.88	10.80	11.04	53,239,286	579,618,384	10.887	10.86	10.86	10.88	10.80	11.04	53,239,286	10.887	-0.73%
2023-06-13	0	10.94	10.94	10.96	10.58	11.04	70,037,515	760,738,411	10.862	10.94	10.94	10.96	10.58	11.04	70,037,515	10.862	2.63%
2023-06-12	0	10.66	10.64	10.66	10.54	10.84	55,855,012	594,420,552	10.642	10.66	10.64	10.66	10.54	10.84	55,855,012	10.642	-1.66%
2023-06-09	0	10.84	10.82	10.84	10.70	10.98	45,289,854	489,786,600	10.814	10.84	10.82	10.84	10.70	10.98	45,289,854	10.814	-0.37%
2023-06-08	0	10.88	10.86	10.88	10.72	11.08	47,078,257	510,167,680	10.837	10.88	10.86	10.88	10.72	11.08	47,078,257	10.837	-1.63%
2023-06-07	0	11.06	11.04	11.06	10.92	11.08	43,826,349	483,321,043	11.028	11.06	11.04	11.06	10.92	11.08	43,826,349	11.028	1.84%
2023-06-06	0	10.86	10.84	10.86	10.74	11.06	36,488,457	397,454,798	10.893	10.86	10.84	10.86	10.74	11.06	36,488,457	10.893	-0.55%
2023-06-05	0	10.92	10.90	10.92	10.66	10.96	52,384,088	567,261,527	10.829	10.92	10.90	10.92	10.66	10.96	52,384,088	10.829	1.68%
2023-06-02	0	10.74	10.72	10.74	10.34	10.82	123,072,680	1,314,682,912	10.682	10.74	10.72	10.74	10.34	10.82	123,072,680	10.682	4.68%
2023-06-01	0	10.26	10.26	10.28	10.18	10.54	61,542,516	636,710,452	10.346	10.26	10.26	10.28	10.18	10.54	61,542,516	10.346	-0.77%
2023-05-31	0	10.34	10.32	10.34	10.14	10.44	93,057,851	957,067,597	10.285	10.34	10.32	10.34	10.14	10.44	93,057,851	10.285	-1.52%
2023-05-30	0	10.50	10.48	10.50	10.36	10.60	53,065,128	555,786,642	10.474	10.50	10.48	10.50	10.36	10.60	53,065,128	10.474	0.19%
2023-05-29	0	10.48	10.46	10.48	10.40	10.74	56,740,130	598,282,210	10.544	10.48	10.46	10.48	10.40	10.74	56,740,130	10.544	-0.19%
2023-05-25	0	10.50	10.48	10.50	10.32	10.94	128,060,617	1,352,470,828	10.561	10.50	10.48	10.50	10.32	10.94	128,060,617	10.561	0.96%
2023-05-24	0	10.40	10.40	10.42	10.38	10.70	59,005,592	618,541,979	10.483	10.40	10.40	10.42	10.38	10.70	59,005,592	10.483	-3.35%
2023-05-23	0	10.76	10.74	10.76	10.68	11.06	57,178,065	618,403,432	10.815	10.76	10.74	10.76	10.68	11.06	57,178,065	10.815	-1.82%
2023-05-22	0	10.96	10.96	10.98	10.84	11.16	41,131,393	452,665,463	11.005	10.96	10.96	10.98	10.84	11.16	41,131,393	11.005	0.92%
2023-05-19	0	10.86	10.86	10.88	10.84	11.04	36,400,641	396,789,691	10.901	10.86	10.86	10.88	10.84	11.04	36,400,641	10.901	-1.09%
2023-05-18	0	10.98	10.96	10.98	10.90	11.26	41,337,058	456,159,779	11.035	10.98	10.96	10.98	10.90	11.26	41,337,058	11.035	1.29%
2023-05-17	0	10.84	10.82	10.84	10.82	11.22	35,051,967	384,315,958	10.964	10.84	10.82	10.84	10.82	11.22	35,051,967	10.964	-3.39%
2023-05-16	0	11.22	11.20	11.22	11.10	11.32	37,665,723	421,446,111	11.189	11.22	11.20	11.22	11.10	11.32	37,665,723	11.189	0.90%
2023-05-15	0	11.12	11.12	11.14	10.86	11.18	46,322,771	510,900,444	11.029	11.12	11.12	11.14	10.86	11.18	46,322,771	11.029	0.91%
2023-05-12	0	11.02	11.00	11.02	10.98	11.22	44,999,422	497,898,725	11.065	11.02	11.00	11.02	10.98	11.22	44,999,422	11.065	-1.78%
2023-05-11	0	11.22	11.20	11.22	11.04	11.52	44,549,242	499,693,411	11.217	11.22	11.20	11.22	11.04	11.52	44,549,242	11.217	-0.71%
2023-05-10	0	11.30	11.30	11.32	11.16	11.40	33,805,521	381,473,447	11.284	11.30	11.30	11.32	11.16	11.40	33,805,521	11.284	-0.18%
2023-05-09	0	11.32	11.30	11.32	11.26	11.60	50,509,669	576,872,355	11.421	11.32	11.30	11.32	11.26	11.60	50,509,669	11.421	-1.74%
2023-05-08	0	11.52	11.50	11.52	11.20	11.56	80,207,601	916,502,796	11.427	11.52	11.50	11.52	11.20	11.56	80,207,601	11.427	3.23%
2023-05-05	0	11.16	11.16	11.18	10.96	11.28	54,652,158	610,343,886	11.168	11.16	11.16	11.18	10.96	11.28	54,652,158	11.168	2.01%
2023-05-04	0	10.94	10.94	10.96	10.82	11.14	46,929,937	512,828,252	10.928	10.94	10.94	10.96	10.82	11.14	46,929,937	10.928	0.92%
2023-05-03	0	10.84	10.84	10.86	10.64	11.02	39,040,498	420,259,458	10.765	10.84	10.84	10.86	10.64	11.02	39,040,498	10.765	-1.63%
2023-05-02	0	11.02	11.02	11.04	10.86	11.38	28,750,297	318,362,505	11.073	11.02	11.02	11.04	10.86	11.38	28,750,297	11.073	-0.36%
2023-04-28	0	11.06	11.06	11.08	11.00	11.30	46,222,658	512,929,826	11.097	11.06	11.06	11.08	11.00	11.30	46,222,658	11.097	0.00%
2023-04-27	0	11.06	11.04	11.06	10.88	11.08	46,155,383	508,025,657	11.007	11.06	11.04	11.06	10.88	11.08	46,155,383	11.007	0.18%
2023-04-26	0	11.04	11.04	11.06	10.86	11.24	53,680,228	592,727,208	11.042	11.04	11.04	11.06	10.86	11.24	53,680,228	11.042	0.91%
2023-04-25	0	10.94	10.92	10.94	10.80	11.34	91,436,900	1,003,463,800	10.974	10.94	10.92	10.94	10.80	11.34	91,436,900	10.974	-3.87%
2023-04-24	0	11.38	11.36	11.38	11.16	11.54	68,513,619	775,899,460	11.325	11.38	11.36	11.38	11.16	11.54	68,513,619	11.325	-1.39%
2023-04-21	0	11.54	11.52	11.54	11.46	11.94	73,509,272	856,656,807	11.654	11.54	11.52	11.54	11.46	11.94	73,509,272	11.654	-3.51%
2023-04-20	0	11.96	11.94	11.96	11.76	12.02	53,134,376	632,126,946	11.897	11.96	11.94	11.96	11.76	12.02	53,134,376	11.897	0.50%
2023-04-19	0	11.90	11.90	11.92	11.84	12.50	68,144,926	821,433,236	12.054	11.90	11.90	11.92	11.84	12.50	68,144,926	12.054	-4.34%
2023-04-18	0	12.44	12.42	12.44	12.38	12.60	47,058,837	586,391,028	12.461	12.44	12.42	12.44	12.38	12.60	47,058,837	12.461	-1.74%
2023-04-17	0	12.66	12.64	12.66	12.06	12.76	76,153,354	952,528,461	12.508	12.66	12.64	12.66	12.06	12.76	76,153,354	12.508	3.60%
2023-04-14	0	12.22	12.22	12.24	12.16	12.50	56,409,308	694,093,149	12.305	12.22	12.22	12.24	12.16	12.50	56,409,308	12.305	0.33%
2023-04-13	0	12.18	12.16	12.18	11.82	12.18	43,513,614	523,273,905	12.026	12.18	12.16	12.18	11.82	12.18	43,513,614	12.026	0.33%
2023-04-12	0	12.14	12.14	12.16	12.06	12.36	41,027,945	498,850,383	12.159	12.14	12.14	12.16	12.06	12.36	41,027,945	12.159	-1.14%
2023-04-11	0	12.28	12.26	12.28	12.02	12.34	52,108,705	636,095,469	12.207	12.28	12.26	12.28	12.02	12.34	52,108,705	12.207	1.66%
2023-04-06	0	12.08	12.08	12.10	11.78	12.16	55,095,054	658,960,848	11.960	12.08	12.08	12.10	11.78	12.16	55,095,054	11.960	0.83%
2023-04-04	0	11.98	11.98	12.00	11.74	12.18	60,026,517	716,975,904	11.944	11.98	11.98	12.00	11.74	12.18	60,026,517	11.944	-1.48%
2023-04-03	0	12.16	12.14	12.16	11.90	12.20	55,819,222	671,471,229	12.029	12.16	12.14	12.16	11.90	12.20	55,819,222	12.029	0.50%
2023-03-31	0	12.10	12.08	12.10	12.02	12.42	61,240,948	745,031,104	12.166	12.10	12.08	12.10	12.02	12.42	61,240,948	12.166	-0.33%
2023-03-30	0	12.14	12.12	12.14	11.88	12.26	67,483,886	812,427,067	12.039	12.14	12.12	12.14	11.88	12.26	67,483,886	12.039	0.33%
2023-03-29	0	12.10	12.08	12.10	12.00	12.56	77,274,033	940,632,674	12.173	12.10	12.08	12.10	12.00	12.56	77,274,033	12.173	-0.33%
2023-03-28	0	12.14	12.12	12.14	11.80	12.22	62,345,310	750,494,461	12.038	12.14	12.12	12.14	11.80	12.22	62,345,310	12.038	1.17%
2023-03-27	0	12.00	12.00	12.02	11.74	12.20	77,946,657	935,067,034	11.996	12.00	12.00	12.02	11.74	12.20	77,946,657	11.996	-3.54%
2023-03-24	0	12.44	12.42	12.44	12.14	12.56	100,223,599	1,239,814,541	12.370	12.44	12.42	12.44	12.14	12.56	100,223,599	12.370	1.80%
2023-03-23	0	12.22	12.20	12.22	11.36	12.28	148,255,361	1,773,702,973	11.964	12.22	12.20	12.22	11.36	12.28	148,255,361	11.964	7.19%
2023-03-22	0	11.40	11.38	11.40	11.30	11.60	54,716,717	626,211,330	11.445	11.40	11.38	11.40	11.30	11.60	54,716,717	11.445	1.79%
2023-03-21	0	11.20	11.20	11.22	10.94	11.28	51,454,131	571,973,693	11.116	11.20	11.20	11.22	10.94	11.28	51,454,131	11.116	1.63%
2023-03-20	0	11.02	11.00	11.02	10.86	11.32	79,733,626	881,425,595	11.055	11.02	11.00	11.02	10.86	11.32	79,733,626	11.055	-2.82%
2023-03-17	0	11.34	11.34	11.38	11.00	11.44	96,516,397	1,089,646,924	11.290	11.34	11.34	11.38	11.00	11.44	96,516,397	11.290	4.04%
2023-03-16	0	10.90	10.88	10.90	10.76	11.08	59,238,657	646,816,296	10.919	10.90	10.88	10.90	10.76	11.08	59,238,657	10.919	-0.18%
2023-03-15	0	10.92	10.90	10.92	10.86	11.34	111,444,518	1,225,161,526	10.993	10.92	10.90	10.92	10.86	11.34	111,444,518	10.993	-0.73%
2023-03-14	0	11.00	10.98	11.00	10.94	11.50	93,481,420	1,039,967,947	11.125	11.00	10.98	11.00	10.94	11.50	93,481,420	11.125	-4.68%
2023-03-13	0	11.54	11.54	11.56	11.42	11.76	84,770,834	979,877,572	11.559	11.54	11.54	11.56	11.42	11.76	84,770,834	11.559	1.58%
2023-03-10	0	11.36	11.36	11.38	11.22	11.70	174,828,294	1,992,475,845	11.397	11.36	11.36	11.38	11.22	11.70	174,828,294	11.397	-3.73%
2023-03-09	0	11.80	11.80	11.82	11.78	12.08	43,262,911	514,525,478	11.893	11.80	11.80	11.82	11.78	12.08	43,262,911	11.893	-1.67%
2023-03-08	0	12.00	11.98	12.00	11.82	12.36	95,668,955	1,146,506,385	11.984	12.00	11.98	12.00	11.82	12.36	95,668,955	11.984	-4.15%
2023-03-07	0	12.52	12.50	12.52	12.30	12.80	49,693,351	622,796,525	12.533	12.52	12.50	12.52	12.30	12.80	49,693,351	12.533	0.16%
2023-03-06	0	12.50	12.48	12.50	12.36	12.66	51,800,047	646,338,244	12.478	12.50	12.48	12.50	12.36	12.66	51,800,047	12.478	-0.95%
2023-03-03	0	12.62	12.62	12.64	12.44	12.84	42,967,550	542,749,671	12.632	12.62	12.62	12.64	12.44	12.84	42,967,550	12.632	0.80%
2023-03-02	0	12.52	12.50	12.52	12.36	12.72	59,850,698	751,308,620	12.553	12.52	12.50	12.52	12.36	12.72	59,850,698	12.553	-0.63%
2023-03-01	0	12.60	12.60	12.62	11.86	12.68	85,423,517	1,058,031,771	12.386	12.60	12.60	12.62	11.86	12.68	85,423,517	12.386	6.24%
2023-02-28	0	11.86	11.86	11.88	11.76	12.20	67,656,036	808,837,188	11.955	11.86	11.86	11.88	11.76	12.20	67,656,036	11.955	0.00%
2023-02-27	0	11.86	11.84	11.86	11.64	12.00	78,381,408	924,210,861	11.791	11.86	11.84	11.86	11.64	12.00	78,381,408	11.791	-1.17%
2023-02-24	0	12.00	12.00	12.02	11.96	12.34	76,140,115	920,112,204	12.084	12.00	12.00	12.02	11.96	12.34	76,140,115	12.084	-1.15%
2023-02-23	0	12.14	12.14	12.16	12.10	12.44	53,332,904	652,981,503	12.244	12.14	12.14	12.16	12.10	12.44	53,332,904	12.244	-0.82%
2023-02-22	0	12.24	12.22	12.24	12.08	12.66	86,113,597	1,054,693,974	12.248	12.24	12.22	12.24	12.08	12.66	86,113,597	12.248	-2.55%
2023-02-21	0	12.56	12.54	12.56	12.50	13.02	62,268,840	788,918,714	12.670	12.56	12.54	12.56	12.50	13.02	62,268,840	12.670	-2.18%
2023-02-20	0	12.84	12.84	12.88	12.64	13.08	46,286,725	596,156,273	12.880	12.84	12.84	12.88	12.64	13.08	46,286,725	12.880	1.10%
2023-02-17	0	12.70	12.70	12.72	12.66	13.22	75,713,458	973,455,778	12.857	12.70	12.70	12.72	12.66	13.22	75,713,458	12.857	-3.35%
2023-02-16	0	13.14	13.12	13.14	13.02	13.48	74,662,669	990,504,305	13.266	13.14	13.12	13.14	13.02	13.48	74,662,669	13.266	0.77%
2023-02-15	0	13.04	13.02	13.04	12.80	13.32	64,885,344	844,057,266	13.008	13.04	13.02	13.04	12.80	13.32	64,885,344	13.008	0.15%
2023-02-14	0	13.02	13.00	13.02	12.98	13.24	35,257,461	460,063,856	13.049	13.02	13.00	13.02	12.98	13.24	35,257,461	13.049	-0.91%
2023-02-13	0	13.14	13.12	13.14	12.70	13.40	94,004,353	1,231,815,613	13.104	13.14	13.12	13.14	12.70	13.40	94,004,353	13.104	0.46%
2023-02-10	0	13.08	13.06	13.08	12.96	13.58	144,568,255	1,909,275,975	13.207	13.08	13.06	13.08	12.96	13.58	144,568,255	13.207	-3.25%
2023-02-09	0	13.52	13.52	13.54	12.42	13.68	175,278,492	2,322,592,723	13.251	13.52	13.52	13.54	12.42	13.68	175,278,492	13.251	8.51%
2023-02-08	0	12.46	12.46	12.48	12.40	13.06	94,201,792	1,184,670,429	12.576	12.46	12.46	12.48	12.40	13.06	94,201,792	12.576	-2.96%
2023-02-07	0	12.84	12.82	12.84	12.70	13.10	58,909,026	758,294,163	12.872	12.84	12.82	12.84	12.70	13.10	58,909,026	12.872	0.16%
2023-02-06	0	12.82	12.80	12.82	12.72	13.30	108,018,475	1,392,933,996	12.895	12.82	12.80	12.82	12.72	13.30	108,018,475	12.895	-4.90%
2023-02-03	0	13.48	13.48	13.50	13.32	13.68	63,211,494	853,021,068	13.495	13.48	13.48	13.50	13.32	13.68	63,211,494	13.495	-1.46%
2023-02-02	0	13.68	13.66	13.68	13.56	14.10	155,840,025	2,158,617,900	13.851	13.68	13.66	13.68	13.56	14.10	155,840,025	13.851	1.33%
2023-02-01	0	13.50	13.48	13.50	12.86	13.50	131,222,555	1,737,933,180	13.244	13.50	13.48	13.50	12.86	13.50	131,222,555	13.244	4.49%
2023-01-31	0	12.92	12.90	12.92	12.70	13.08	117,950,802	1,517,633,527	12.867	12.92	12.90	12.92	12.70	13.08	117,950,802	12.867	1.73%
2023-01-30	0	12.70	12.68	12.70	12.62	13.46	161,324,229	2,092,992,671	12.974	12.70	12.68	12.70	12.62	13.46	161,324,229	12.974	-5.65%
2023-01-27	0	13.46	13.44	13.46	13.26	13.78	109,472,891	1,478,098,764	13.502	13.46	13.44	13.46	13.26	13.78	109,472,891	13.502	0.90%
2023-01-26	0	13.34	13.32	13.34	12.00	13.40	154,903,684	2,012,840,238	12.994	13.34	13.32	13.34	12.00	13.40	154,903,684	12.994	12.48%
2023-01-20	0	11.86	11.84	11.86	11.56	11.90	35,943,876	423,352,326	11.778	11.86	11.84	11.86	11.56	11.90	35,943,876	11.778	2.42%
2023-01-19	0	11.58	11.56	11.58	11.52	11.80	40,628,591	472,159,979	11.621	11.58	11.56	11.58	11.52	11.80	40,628,591	11.621	-2.69%
2023-01-18	0	11.90	11.88	11.90	11.62	12.00	61,959,126	736,456,578	11.886	11.90	11.88	11.90	11.62	12.00	61,959,126	11.886	1.54%
2023-01-17	0	11.72	11.70	11.72	11.60	12.00	46,066,888	540,655,725	11.736	11.72	11.70	11.72	11.60	12.00	46,066,888	11.736	-1.35%
2023-01-16	0	11.88	11.88	11.90	11.78	12.24	77,872,795	932,408,098	11.973	11.88	11.88	11.90	11.78	12.24	77,872,795	11.973	-0.67%
2023-01-13	0	11.96	11.94	11.96	11.64	12.00	47,427,580	562,734,434	11.865	11.96	11.94	11.96	11.64	12.00	47,427,580	11.865	1.53%
2023-01-12	0	11.78	11.76	11.78	11.52	11.92	55,226,443	646,909,203	11.714	11.78	11.76	11.78	11.52	11.92	55,226,443	11.714	0.34%
2023-01-11	0	11.74	11.72	11.74	11.64	12.18	87,323,242	1,040,146,453	11.911	11.74	11.72	11.74	11.64	12.18	87,323,242	11.911	-2.00%
2023-01-10	0	11.98	11.96	11.98	11.90	12.16	59,017,961	709,293,755	12.018	11.98	11.96	11.98	11.90	12.16	59,017,961	12.018	-0.99%
2023-01-09	0	12.10	12.08	12.10	11.36	12.18	153,533,290	1,840,870,470	11.990	12.10	12.08	12.10	11.36	12.18	153,533,290	11.990	7.65%
2023-01-06	0	11.24	11.22	11.24	11.20	11.78	73,556,425	837,459,517	11.385	11.24	11.22	11.24	11.20	11.78	73,556,425	11.385	-3.27%
2023-01-05	0	11.62	11.60	11.62	11.52	11.82	80,383,189	937,758,172	11.666	11.62	11.60	11.62	11.52	11.82	80,383,189	11.666	1.04%
2023-01-04	0	11.50	11.48	11.50	11.20	11.50	84,284,859	960,279,127	11.393	11.50	11.48	11.50	11.20	11.50	84,284,859	11.393	2.50%
2023-01-03	0	11.22	11.20	11.22	10.54	11.24	75,716,142	830,443,958	10.968	11.22	11.20	11.22	10.54	11.24	75,716,142	10.968	2.56%
2022-12-30	0	10.94	10.94	10.96	10.90	11.08	41,295,012	453,429,677	10.980	10.94	10.94	10.96	10.90	11.08	41,295,012	10.980	0.74%
2022-12-29	0	10.86	10.84	10.86	10.72	11.10	70,917,775	769,939,691	10.857	10.86	10.84	10.86	10.72	11.10	70,917,775	10.857	-3.21%
2022-12-28	0	11.22	11.20	11.22	10.92	11.36	84,432,613	941,081,500	11.146	11.22	11.20	11.22	10.92	11.36	84,432,613	11.146	3.89%
2022-12-23	0	10.80	10.80	10.82	10.68	10.94	39,314,711	424,603,501	10.800	10.80	10.80	10.82	10.68	10.94	39,314,711	10.800	-2.00%
2022-12-22	0	11.02	11.00	11.02	10.70	11.06	64,839,836	709,571,257	10.943	11.02	11.00	11.02	10.70	11.06	64,839,836	10.943	4.36%
2022-12-21	0	10.56	10.54	10.56	10.38	10.68	36,889,916	386,677,866	10.482	10.56	10.54	10.56	10.38	10.68	36,889,916	10.482	0.00%
2022-12-20	0	10.56	10.54	10.56	10.42	10.70	50,435,100	530,761,317	10.524	10.56	10.54	10.56	10.42	10.70	50,435,100	10.524	-2.04%
2022-12-19	0	10.78	10.76	10.78	10.66	11.22	63,254,489	684,601,561	10.823	10.78	10.76	10.78	10.66	11.22	63,254,489	10.823	-1.82%
2022-12-16	0	10.98	10.98	11.00	10.72	11.28	72,815,755	797,362,649	10.950	10.98	10.98	11.00	10.72	11.28	72,815,755	10.950	0.00%
2022-12-15	0	10.98	10.96	10.98	10.84	11.24	53,888,239	590,308,584	10.954	10.98	10.96	10.98	10.84	11.24	53,888,239	10.954	-2.31%
2022-12-14	0	11.24	11.24	11.26	11.16	11.48	67,103,018	757,287,069	11.285	11.24	11.24	11.26	11.16	11.48	67,103,018	11.285	0.36%
2022-12-13	0	11.20	11.18	11.20	11.02	11.48	60,866,444	685,066,287	11.255	11.20	11.18	11.20	11.02	11.48	60,866,444	11.255	0.18%
2022-12-12	0	11.18	11.16	11.18	11.06	11.38	83,187,315	930,641,227	11.187	11.18	11.16	11.18	11.06	11.38	83,187,315	11.187	-2.61%
2022-12-09	0	11.48	11.46	11.48	10.90	11.50	137,851,082	1,558,239,248	11.304	11.48	11.46	11.48	10.90	11.50	137,851,082	11.304	3.99%
2022-12-08	0	11.04	11.04	11.06	10.72	11.10	106,210,501	1,161,062,191	10.932	11.04	11.04	11.06	10.72	11.10	106,210,501	10.932	3.37%
2022-12-07	0	10.68	10.68	10.70	10.64	11.44	147,439,566	1,624,136,679	11.016	10.68	10.68	10.70	10.64	11.44	147,439,566	11.016	-5.32%
2022-12-06	0	11.28	11.26	11.28	11.12	11.54	100,038,626	1,130,158,590	11.297	11.28	11.26	11.28	11.12	11.54	100,038,626	11.297	-1.91%
2022-12-05	0	11.50	11.50	11.52	10.38	11.52	311,486,969	3,443,994,331	11.057	11.50	11.50	11.52	10.38	11.52	311,486,969	11.057	13.64%
2022-12-02	0	10.12	10.12	10.14	10.06	10.60	138,743,563	1,415,801,342	10.204	10.12	10.12	10.14	10.06	10.60	138,743,563	10.204	-3.25%
2022-12-01	0	10.46	10.46	10.48	10.34	10.76	167,597,346	1,770,255,981	10.563	10.46	10.46	10.48	10.34	10.76	167,597,346	10.563	1.36%
2022-11-30	0	10.32	10.32	10.34	9.780	10.36	129,924,182	1,319,164,511	10.153	10.32	10.32	10.34	9.780	10.36	129,924,182	10.153	3.51%
2022-11-29	0	9.970	9.960	9.970	9.460	9.970	139,822,555	1,368,154,036	9.7849	9.970	9.960	9.970	9.460	9.970	139,822,555	9.7849	6.75%
2022-11-28	0	9.340	9.330	9.340	8.950	9.380	99,190,598	913,145,505	9.2060	9.340	9.330	9.340	8.950	9.380	99,190,598	9.2060	-1.58%
2022-11-25	0	9.490	9.490	9.500	9.370	9.680	81,638,273	778,355,856	9.5342	9.490	9.490	9.500	9.370	9.680	81,638,273	9.5342	0.42%
2022-11-24	0	9.450	9.440	9.450	9.250	9.860	152,140,052	1,434,811,229	9.4309	9.450	9.440	9.450	9.250	9.860	152,140,052	9.4309	-3.57%
2022-11-23	0	9.800	9.800	9.810	9.700	9.990	51,032,502	501,623,453	9.8295	9.800	9.800	9.810	9.700	9.990	51,032,502	9.8295	-0.71%
2022-11-22	0	9.870	9.870	9.900	9.800	10.12	65,788,306	653,267,908	9.9298	9.870	9.870	9.900	9.800	10.12	65,788,306	9.9298	-1.50%
2022-11-21	0	10.02	10.02	10.04	9.850	10.20	62,784,463	627,779,941	9.9990	10.02	10.02	10.04	9.850	10.20	62,784,463	9.9990	-2.72%
2022-11-18	0	10.30	10.30	10.32	10.20	10.74	106,733,764	1,119,218,036	10.486	10.30	10.30	10.32	10.20	10.74	106,733,764	10.486	0.00%
2022-11-17	0	10.30	10.30	10.32	10.04	10.48	94,151,966	961,885,606	10.216	10.30	10.30	10.32	10.04	10.48	94,151,966	10.216	-2.46%
2022-11-16	0	10.56	10.56	10.58	10.34	11.00	124,974,253	1,321,064,887	10.571	10.56	10.56	10.58	10.34	11.00	124,974,253	10.571	-3.12%
2022-11-15	0	10.90	10.90	10.92	10.18	10.90	159,443,993	1,709,152,987	10.719	10.90	10.90	10.92	10.18	10.90	159,443,993	10.719	5.01%
2022-11-14	0	10.38	10.36	10.38	10.30	10.90	129,556,375	1,362,951,515	10.520	10.38	10.36	10.38	10.30	10.90	129,556,375	10.520	0.78%
2022-11-11	0	10.30	10.30	10.32	10.12	10.66	146,595,991	1,510,067,774	10.301	10.30	10.30	10.32	10.12	10.66	146,595,991	10.301	4.46%
2022-11-10	0	9.860	9.860	9.870	9.810	9.970	60,432,213	596,511,823	9.8708	9.860	9.860	9.870	9.810	9.970	60,432,213	9.8708	-2.18%
2022-11-09	0	10.08	10.06	10.08	9.890	10.34	87,401,569	883,114,509	10.104	10.08	10.06	10.08	9.890	10.34	87,401,569	10.104	-0.79%
2022-11-08	0	10.16	10.16	10.18	10.04	10.42	73,946,560	752,664,971	10.178	10.16	10.16	10.18	10.04	10.42	73,946,560	10.178	-0.39%
2022-11-07	0	10.20	10.18	10.20	9.520	10.40	158,975,573	1,605,296,290	10.098	10.20	10.18	10.20	9.520	10.40	158,975,573	10.098	5.15%
2022-11-04	0	9.700	9.680	9.700	9.100	9.910	176,327,133	1,696,571,354	9.6217	9.700	9.680	9.700	9.100	9.910	176,327,133	9.6217	6.36%
2022-11-03	0	9.120	9.120	9.130	8.960	9.270	96,957,108	881,390,941	9.0905	9.120	9.120	9.130	8.960	9.270	96,957,108	9.0905	-2.56%
2022-11-02	0	9.360	9.360	9.370	9.090	9.450	80,786,978	749,826,911	9.2815	9.360	9.360	9.370	9.090	9.450	80,786,978	9.2815	1.19%
2022-11-01	0	9.250	9.240	9.250	8.880	9.400	164,245,053	1,504,791,692	9.1619	9.250	9.240	9.250	8.880	9.400	164,245,053	9.1619	4.99%
2022-10-31	0	8.810	8.810	8.820	8.600	9.140	85,534,884	761,852,571	8.9069	8.810	8.810	8.820	8.600	9.140	85,534,884	8.9069	1.03%
2022-10-28	0	8.720	8.710	8.720	8.630	9.180	102,862,264	908,457,676	8.8318	8.720	8.710	8.720	8.630	9.180	102,862,264	8.8318	-5.11%
2022-10-27	0	9.190	9.190	9.200	9.120	9.450	103,257,619	955,923,885	9.2577	9.190	9.190	9.200	9.120	9.450	103,257,619	9.2577	0.55%
2022-10-26	0	9.140	9.130	9.140	8.690	9.290	121,354,827	1,106,548,760	9.1183	9.140	9.130	9.140	8.690	9.290	121,354,827	9.1183	3.51%
2022-10-25	0	8.830	8.830	8.840	8.320	9.020	155,140,346	1,352,565,788	8.7183	8.830	8.830	8.840	8.320	9.020	155,140,346	8.7183	4.50%
2022-10-24	0	8.450	8.440	8.450	8.380	9.170	152,588,683	1,321,854,475	8.6629	8.450	8.440	8.450	8.380	9.170	152,588,683	8.6629	-8.65%
2022-10-21	0	9.250	9.240	9.250	9.090	9.310	76,970,263	710,746,731	9.2340	9.250	9.240	9.250	9.090	9.310	76,970,263	9.2340	1.54%
2022-10-20	0	9.110	9.100	9.110	8.660	9.200	113,527,723	1,018,088,835	8.9678	9.110	9.100	9.110	8.660	9.200	113,527,723	8.9678	1.90%
2022-10-19	0	8.940	8.930	8.940	8.930	9.180	83,039,310	750,779,351	9.0413	8.940	8.930	8.940	8.930	9.180	83,039,310	9.0413	-2.19%
2022-10-18	0	9.140	9.140	9.150	8.760	9.190	103,845,201	934,808,949	9.0019	9.140	9.140	9.150	8.760	9.190	103,845,201	9.0019	4.70%
2022-10-17	0	8.730	8.720	8.730	8.500	8.890	79,775,699	690,444,593	8.6548	8.730	8.720	8.730	8.500	8.890	79,775,699	8.6548	1.28%
2022-10-14	0	8.620	8.610	8.620	8.530	8.980	93,032,719	815,887,177	8.7699	8.620	8.610	8.620	8.530	8.980	93,032,719	8.7699	1.17%
2022-10-13	0	8.520	8.510	8.520	8.490	8.930	70,074,062	607,252,142	8.6659	8.520	8.510	8.520	8.490	8.930	70,074,062	8.6659	-1.84%
2022-10-12	0	8.680	8.670	8.680	8.310	8.920	120,062,330	1,029,077,374	8.5712	8.680	8.670	8.680	8.310	8.920	120,062,330	8.5712	-0.69%
2022-10-11	0	8.740	8.730	8.740	8.670	9.040	80,383,810	706,298,332	8.7866	8.740	8.730	8.740	8.670	9.040	80,383,810	8.7866	-2.02%
2022-10-10	0	8.920	8.910	8.920	8.770	8.980	60,424,156	537,336,220	8.8927	8.920	8.910	8.920	8.770	8.980	60,424,156	8.8927	-1.76%
2022-10-07	0	9.080	9.070	9.080	8.990	9.290	43,519,402	395,468,309	9.0872	9.080	9.070	9.080	8.990	9.290	43,519,402	9.0872	-3.30%
2022-10-06	0	9.390	9.390	9.400	9.240	9.460	44,029,960	411,912,542	9.3553	9.390	9.390	9.400	9.240	9.460	44,029,960	9.3553	-0.11%
2022-10-05	0	9.400	9.400	9.410	9.090	9.490	84,330,774	785,457,267	9.3140	9.400	9.400	9.410	9.090	9.490	84,330,774	9.3140	6.94%
2022-10-03	0	8.790	8.790	8.800	8.710	9.040	34,713,280	306,647,113	8.8337	8.790	8.790	8.800	8.710	9.040	34,713,280	8.8337	-1.90%
2022-09-30	0	8.960	8.950	8.960	8.670	8.990	73,125,303	650,339,220	8.8935	8.960	8.950	8.960	8.670	8.990	73,125,303	8.8935	0.90%
2022-09-29	0	8.880	8.870	8.880	8.710	9.600	136,984,013	1,230,946,134	8.9861	8.880	8.870	8.880	8.710	9.600	136,984,013	8.9861	-4.82%
2022-09-28	0	9.330	9.330	9.340	9.260	9.640	84,950,626	798,502,397	9.3996	9.330	9.330	9.340	9.260	9.640	84,950,626	9.3996	-3.72%
2022-09-27	0	9.690	9.680	9.690	9.430	9.730	59,800,557	574,241,223	9.6026	9.690	9.680	9.690	9.430	9.730	59,800,557	9.6026	0.21%
2022-09-26	0	9.670	9.660	9.670	9.310	9.890	87,964,444	854,004,835	9.7085	9.670	9.660	9.670	9.310	9.890	87,964,444	9.7085	2.22%
2022-09-23	0	9.460	9.460	9.470	9.370	9.670	83,389,230	790,707,948	9.4821	9.460	9.460	9.470	9.370	9.670	83,389,230	9.4821	-2.27%
2022-09-22	0	9.680	9.670	9.680	9.520	9.830	66,338,067	639,930,174	9.6465	9.680	9.670	9.680	9.520	9.830	66,338,067	9.6465	-0.72%
2022-09-21	0	9.750	9.740	9.750	9.710	10.00	88,313,058	866,568,810	9.8125	9.750	9.740	9.750	9.710	10.00	88,313,058	9.8125	-2.89%
2022-09-20	0	10.04	10.04	10.06	10.00	10.18	48,361,716	486,775,460	10.065	10.04	10.04	10.06	10.00	10.18	48,361,716	10.065	0.20%
2022-09-19	0	10.02	10.02	10.04	10.00	10.18	59,972,669	603,393,501	10.061	10.02	10.02	10.04	10.00	10.18	59,972,669	10.061	-2.15%
2022-09-16	0	10.24	10.22	10.24	10.02	10.36	126,061,441	1,284,024,470	10.186	10.24	10.22	10.24	10.02	10.36	126,061,441	10.186	-1.73%
2022-09-15	0	10.42	10.42	10.44	10.34	10.50	49,082,671	511,013,454	10.411	10.42	10.42	10.44	10.34	10.50	49,082,671	10.411	-0.19%
2022-09-14	0	10.44	10.42	10.44	10.36	10.60	78,204,299	818,061,424	10.461	10.44	10.42	10.44	10.36	10.60	78,204,299	10.461	-3.33%
2022-09-13	0	10.80	10.80	10.82	10.76	10.92	49,031,466	531,792,413	10.846	10.80	10.80	10.82	10.76	10.92	49,031,466	10.846	0.00%
2022-09-09	0	10.80	10.78	10.80	10.52	10.90	82,304,510	889,129,749	10.803	10.80	10.78	10.80	10.52	10.90	82,304,510	10.803	2.27%
2022-09-08	0	10.56	10.54	10.56	10.46	10.94	72,248,161	768,708,211	10.640	10.56	10.54	10.56	10.46	10.94	72,248,161	10.640	-2.22%
2022-09-07	0	10.80	10.80	10.82	10.70	10.88	56,397,394	607,710,319	10.776	10.80	10.80	10.82	10.70	10.88	56,397,394	10.776	-1.28%
2022-09-06	0	10.94	10.94	10.96	10.80	11.04	45,679,521	498,182,181	10.906	10.94	10.94	10.96	10.80	11.04	45,679,521	10.906	0.74%
2022-09-05	0	10.86	10.84	10.86	10.78	11.08	107,912,829	1,175,730,476	10.895	10.86	10.84	10.86	10.78	11.08	107,912,829	10.895	-2.69%
2022-09-02	0	11.16	11.14	11.16	11.04	11.46	130,714,809	1,458,948,872	11.161	11.16	11.14	11.16	11.04	11.46	130,714,809	11.161	-1.93%
2022-09-01	0	11.38	11.36	11.38	11.26	11.64	58,724,806	670,394,879	11.416	11.38	11.36	11.38	11.26	11.64	58,724,806	11.416	-1.56%
2022-08-31	0	11.56	11.56	11.58	11.12	11.78	100,516,040	1,159,946,123	11.540	11.56	11.56	11.58	11.12	11.78	100,516,040	11.540	1.94%
2022-08-30	0	11.34	11.34	11.36	11.02	11.40	68,044,280	762,821,057	11.211	11.34	11.34	11.36	11.02	11.40	68,044,280	11.211	-0.53%
2022-08-29	0	11.40	11.38	11.40	11.28	11.62	75,681,283	861,922,373	11.389	11.40	11.38	11.40	11.28	11.62	75,681,283	11.389	-3.23%
2022-08-26	0	11.78	11.78	11.80	11.34	11.84	119,513,324	1,393,132,560	11.657	11.78	11.78	11.80	11.34	11.84	119,513,324	11.657	3.15%
2022-08-25	0	11.42	11.40	11.42	10.94	11.52	77,119,855	870,594,562	11.289	11.42	11.40	11.42	10.94	11.52	77,119,855	11.289	3.63%
2022-08-24	0	11.02	11.00	11.02	10.82	11.18	90,824,042	994,528,531	10.950	11.02	11.00	11.02	10.82	11.18	90,824,042	10.950	-1.43%
2022-08-23	0	11.18	11.16	11.18	11.04	11.26	73,873,317	822,721,584	11.137	11.18	11.16	11.18	11.04	11.26	73,873,317	11.137	-0.89%
2022-08-22	0	11.28	11.26	11.28	11.02	11.46	113,190,298	1,269,749,833	11.218	11.28	11.26	11.28	11.02	11.46	113,190,298	11.218	-3.26%
2022-08-19	0	11.66	11.64	11.66	11.52	11.72	52,921,630	616,711,303	11.653	11.66	11.64	11.66	11.52	11.72	52,921,630	11.653	0.17%
2022-08-18	0	11.64	11.62	11.64	11.58	11.80	43,618,846	509,324,878	11.677	11.64	11.62	11.64	11.58	11.80	43,618,846	11.677	-0.34%
2022-08-17	0	11.68	11.68	11.70	11.62	11.86	38,650,367	453,715,109	11.739	11.68	11.68	11.70	11.62	11.86	38,650,367	11.739	0.00%
2022-08-16	0	11.68	11.66	11.68	11.54	12.18	99,439,396	1,167,352,943	11.739	11.68	11.66	11.68	11.54	12.18	99,439,396	11.739	-3.63%
2022-08-15	0	12.12	12.12	12.14	12.02	12.28	36,953,492	449,198,923	12.156	12.12	12.12	12.14	12.02	12.28	36,953,492	12.156	-0.16%
2022-08-12	0	12.14	12.14	12.16	12.02	12.52	101,475,123	1,237,099,971	12.191	12.14	12.14	12.16	12.02	12.52	101,475,123	12.191	0.66%
2022-08-11	0	12.06	12.04	12.06	11.64	12.10	73,512,299	875,043,364	11.903	12.06	12.04	12.06	11.64	12.10	73,512,299	11.903	4.69%
2022-08-10	0	11.52	11.52	11.54	11.44	11.82	70,229,202	812,277,421	11.566	11.52	11.52	11.54	11.44	11.82	70,229,202	11.566	-2.04%
2022-08-09	0	11.76	11.74	11.76	11.48	11.88	70,361,425	821,148,039	11.670	11.76	11.74	11.76	11.48	11.88	70,361,425	11.670	-0.17%
2022-08-08	0	11.78	11.76	11.78	11.76	12.12	83,929,049	994,879,839	11.854	11.78	11.76	11.78	11.76	12.12	83,929,049	11.854	-3.60%
2022-08-05	0	12.22	12.22	12.24	12.14	12.36	58,162,034	712,062,605	12.243	12.22	12.22	12.24	12.14	12.36	58,162,034	12.243	0.83%
2022-08-04	0	12.12	12.10	12.12	11.76	12.16	87,353,457	1,046,949,931	11.985	12.12	12.10	12.12	11.76	12.16	87,353,457	11.985	4.48%
2022-08-03	0	11.60	11.58	11.60	11.44	11.92	81,892,611	953,568,607	11.644	11.60	11.58	11.60	11.44	11.92	81,892,611	11.644	-0.17%
2022-08-02	0	11.62	11.60	11.62	11.26	11.80	146,898,728	1,688,632,499	11.495	11.62	11.60	11.62	11.26	11.80	146,898,728	11.495	-4.28%
2022-08-01	0	12.14	12.12	12.14	12.02	12.38	82,352,444	1,001,601,082	12.162	12.14	12.12	12.14	12.02	12.38	82,352,444	12.162	-1.62%
2022-07-29	0	12.34	12.32	12.34	12.26	13.24	134,654,832	1,684,046,707	12.506	12.34	12.32	12.34	12.26	13.24	134,654,832	12.506	-5.08%
2022-07-28	0	13.00	12.98	13.00	12.74	13.32	91,834,844	1,198,098,177	13.046	13.00	12.98	13.00	12.74	13.32	91,834,844	13.046	2.36%
2022-07-27	0	12.70	12.68	12.70	12.60	12.88	43,976,896	557,772,173	12.683	12.70	12.68	12.70	12.60	12.88	43,976,896	12.683	-1.70%
2022-07-26	0	12.92	12.90	12.92	12.66	12.94	60,121,064	770,745,059	12.820	12.92	12.90	12.92	12.66	12.94	60,121,064	12.820	0.62%
2022-07-25	0	12.84	12.84	12.86	12.56	12.98	48,690,437	621,237,942	12.759	12.84	12.84	12.86	12.56	12.98	48,690,437	12.759	-0.93%
2022-07-22	0	12.96	12.96	12.98	12.82	13.26	39,406,740	511,444,797	12.979	12.96	12.96	12.98	12.82	13.26	39,406,740	12.979	-0.31%
2022-07-21	0	13.00	12.98	13.00	12.84	13.22	59,604,863	775,759,000	13.015	13.00	12.98	13.00	12.84	13.22	59,604,863	13.015	0.46%
2022-07-20	0	12.94	12.94	12.96	12.94	13.22	49,077,588	640,793,575	13.057	12.94	12.94	12.96	12.94	13.22	49,077,588	13.057	0.15%
2022-07-19	0	12.92	12.90	12.92	12.80	13.12	37,138,555	480,147,297	12.929	12.92	12.90	12.92	12.80	13.12	37,138,555	12.929	-1.82%
2022-07-18	0	13.16	13.14	13.16	12.42	13.18	87,456,813	1,131,589,841	12.939	13.16	13.14	13.16	12.42	13.18	87,456,813	12.939	5.62%
2022-07-15	0	12.46	12.46	12.48	12.40	12.82	67,213,878	843,083,734	12.543	12.46	12.46	12.48	12.40	12.82	67,213,878	12.543	-2.50%
2022-07-14	0	12.78	12.78	12.80	12.64	13.06	66,892,002	859,444,823	12.848	12.78	12.78	12.80	12.64	13.06	66,892,002	12.848	-0.16%
2022-07-13	0	12.80	12.80	12.82	12.68	12.96	65,175,249	836,215,713	12.830	12.80	12.80	12.82	12.68	12.96	65,175,249	12.830	0.95%
2022-07-12	0	12.68	12.68	12.70	12.46	12.84	88,799,595	1,123,379,097	12.651	12.68	12.68	12.70	12.46	12.84	88,799,595	12.651	-1.55%
2022-07-11	0	12.88	12.86	12.88	12.80	13.28	95,010,329	1,229,099,064	12.936	12.88	12.86	12.88	12.80	13.28	95,010,329	12.936	-4.31%
2022-07-08	0	13.46	13.44	13.46	13.30	13.74	83,286,180	1,126,793,019	13.529	13.46	13.44	13.46	13.30	13.74	83,286,180	13.529	0.30%
2022-07-07	0	13.42	13.36	13.42	12.86	13.48	71,149,190	943,853,094	13.266	13.42	13.36	13.42	12.86	13.48	71,149,190	13.266	1.82%
2022-07-06	0	13.18	13.16	13.18	12.82	13.58	117,743,883	1,550,769,990	13.171	13.18	13.16	13.18	12.82	13.58	117,743,883	13.171	-1.35%
2022-07-05	0	13.36	13.36	13.38	13.26	14.28	138,584,800	1,877,279,797	13.546	13.36	13.36	13.38	13.26	14.28	138,584,800	13.546	-3.47%
2022-07-04	0	13.84	13.82	13.84	13.36	13.88	104,120,426	1,427,818,837	13.713	13.84	13.82	13.84	13.36	13.88	104,120,426	13.713	1.47%
2022-06-30	0	13.64	13.64	13.66	13.36	14.02	115,741,648	1,583,472,069	13.681	13.64	13.64	13.66	13.36	14.02	115,741,648	13.681	-1.16%
2022-06-29	0	13.80	13.78	13.80	13.64	14.42	164,915,729	2,290,330,835	13.888	13.80	13.78	13.80	13.64	14.42	164,915,729	13.888	-2.95%
2022-06-28	0	14.22	14.20	14.22	13.56	14.54	309,632,718	4,354,011,384	14.062	14.22	14.20	14.22	13.56	14.54	309,632,718	14.062	3.49%
2022-06-27	0	13.74	13.72	13.74	12.28	13.84	387,697,229	5,185,096,675	13.374	13.74	13.72	13.74	12.28	13.84	387,697,229	13.374	12.44%
2022-06-24	0	12.22	12.20	12.22	11.80	12.28	114,828,526	1,388,334,558	12.091	12.22	12.20	12.22	11.80	12.28	114,828,526	12.091	3.21%
2022-06-23	0	11.84	11.82	11.84	11.64	11.92	71,262,931	838,196,921	11.762	11.84	11.82	11.84	11.64	11.92	71,262,931	11.762	1.89%
2022-06-22	0	11.62	11.60	11.62	11.58	12.04	68,635,783	805,949,015	11.742	11.62	11.60	11.62	11.58	12.04	68,635,783	11.742	-3.17%
2022-06-21	0	12.00	11.98	12.00	11.64	12.06	73,853,904	878,196,752	11.891	12.00	11.98	12.00	11.64	12.06	73,853,904	11.891	1.69%
2022-06-20	0	11.80	11.78	11.80	11.60	11.92	59,166,341	695,796,414	11.760	11.80	11.78	11.80	11.60	11.92	59,166,341	11.760	0.00%
2022-06-17	0	11.80	11.78	11.80	11.26	11.82	147,218,129	1,724,947,736	11.717	11.80	11.78	11.80	11.26	11.82	147,218,129	11.717	2.97%
2022-06-16	0	11.46	11.46	11.48	11.34	12.12	95,860,296	1,118,863,837	11.672	11.46	11.46	11.48	11.34	12.12	95,860,296	11.672	-3.54%
2022-06-15	0	11.88	11.88	11.90	11.54	11.96	92,454,783	1,092,739,375	11.819	11.88	11.88	11.90	11.54	11.96	92,454,783	11.819	2.95%
2022-06-14	0	11.54	11.52	11.54	11.36	11.72	88,648,708	1,022,569,666	11.535	11.54	11.52	11.54	11.36	11.72	88,648,708	11.535	-1.54%
2022-06-13	0	11.72	11.70	11.72	11.62	11.88	118,851,211	1,397,412,890	11.758	11.72	11.70	11.72	11.62	11.88	118,851,211	11.758	-3.78%
2022-06-10	0	12.18	12.18	12.20	11.82	12.22	119,036,187	1,442,359,206	12.117	12.18	12.18	12.20	11.82	12.22	119,036,187	12.117	0.00%
2022-06-09	0	12.18	12.16	12.18	12.08	12.90	128,184,142	1,583,695,073	12.355	12.18	12.16	12.18	12.08	12.90	128,184,142	12.355	-3.18%
2022-06-08	0	12.58	12.56	12.58	12.16	12.58	140,043,896	1,736,720,346	12.401	12.58	12.56	12.58	12.16	12.58	140,043,896	12.401	3.62%
2022-06-07	0	12.14	12.12	12.14	11.96	12.42	93,985,822	1,139,820,360	12.128	12.14	12.12	12.14	11.96	12.42	93,985,822	12.128	-1.62%
2022-06-06	0	12.34	12.34	12.36	11.76	12.34	86,181,852	1,045,686,103	12.133	12.34	12.34	12.36	11.76	12.34	86,181,852	12.133	3.18%
2022-06-02	0	11.96	11.94	11.96	11.86	12.04	64,232,985	765,540,228	11.918	11.96	11.94	11.96	11.86	12.04	64,232,985	11.918	-1.64%
2022-06-01	0	12.16	12.14	12.16	11.88	12.24	77,546,267	935,503,470	12.064	12.16	12.14	12.16	11.88	12.24	77,546,267	12.064	0.16%
2022-05-31	0	12.14	12.12	12.14	11.82	12.14	170,918,224	2,062,887,627	12.069	12.14	12.12	12.14	11.82	12.14	170,918,224	12.069	1.00%
2022-05-30	0	12.02	12.02	12.04	11.62	12.04	106,393,844	1,269,670,887	11.934	12.02	12.02	12.04	11.62	12.04	106,393,844	11.934	3.62%
2022-05-27	0	11.60	11.58	11.60	11.32	11.76	71,705,705	826,331,336	11.524	11.60	11.58	11.60	11.32	11.76	71,705,705	11.524	2.65%
2022-05-26	0	11.30	11.28	11.30	11.08	11.46	54,816,444	617,026,236	11.256	11.30	11.28	11.30	11.08	11.46	54,816,444	11.256	0.71%
2022-05-25	0	11.22	11.20	11.22	11.08	11.34	55,449,316	621,436,803	11.207	11.22	11.20	11.22	11.08	11.34	55,449,316	11.207	0.54%
2022-05-24	0	11.16	11.14	11.16	11.04	11.64	67,194,425	754,211,456	11.224	11.16	11.14	11.16	11.04	11.64	67,194,425	11.224	-2.96%
2022-05-23	0	11.50	11.48	11.50	11.34	11.78	59,939,662	688,918,394	11.494	11.50	11.48	11.50	11.34	11.78	59,939,662	11.494	-2.04%
2022-05-20	0	11.74	11.72	11.74	11.34	11.78	132,030,953	1,534,639,563	11.623	11.74	11.72	11.74	11.34	11.78	132,030,953	11.623	5.96%
2022-05-19	0	11.08	11.06	11.08	11.00	11.40	117,817,978	1,315,928,462	11.169	11.08	11.06	11.08	11.00	11.40	117,817,978	11.169	-4.97%
2022-05-18	0	11.66	11.66	11.68	11.46	11.78	90,055,588	1,044,956,837	11.603	11.66	11.66	11.68	11.46	11.78	90,055,588	11.603	-0.51%
2022-05-17	0	11.72	11.70	11.72	11.24	11.76	120,318,726	1,390,621,728	11.558	11.72	11.70	11.72	11.24	11.76	120,318,726	11.558	5.40%
2022-05-16	0	11.12	11.12	11.14	10.94	11.36	79,669,228	886,496,233	11.127	11.12	11.12	11.14	10.94	11.36	79,669,228	11.127	0.72%
2022-05-13	0	11.04	11.02	11.04	10.46	11.06	124,732,458	1,358,822,012	10.894	11.04	11.02	11.04	10.46	11.06	124,732,458	10.894	6.56%
2022-05-12	0	10.36	10.36	10.38	10.30	10.96	132,336,455	1,388,485,512	10.492	10.36	10.36	10.38	10.30	10.96	132,336,455	10.492	-5.82%
2022-05-11	0	11.00	10.98	11.00	10.42	11.28	119,990,850	1,307,441,215	10.896	11.00	10.98	11.00	10.42	11.28	119,990,850	10.896	1.66%
2022-05-10	0	10.82	10.80	10.82	10.36	10.98	92,534,305	990,909,525	10.709	10.82	10.80	10.82	10.36	10.98	92,534,305	10.709	-2.52%
2022-05-06	0	11.10	11.08	11.10	10.96	11.26	95,199,165	1,054,755,772	11.079	11.10	11.08	11.10	10.96	11.26	95,199,165	11.079	-4.15%
2022-05-05	0	11.58	11.56	11.58	11.54	11.84	84,906,330	993,891,872	11.706	11.58	11.56	11.58	11.54	11.84	84,906,330	11.706	1.76%
2022-05-04	0	11.38	11.36	11.38	11.30	11.82	55,584,992	637,494,086	11.469	11.38	11.36	11.38	11.30	11.82	55,584,992	11.469	-2.40%
2022-05-03	0	11.66	11.64	11.66	11.40	11.90	75,537,344	882,508,429	11.683	11.66	11.64	11.66	11.40	11.90	75,537,344	11.683	-4.43%
2022-04-29	0	12.20	12.18	12.20	11.20	12.22	124,067,524	1,477,642,997	11.910	12.20	12.18	12.20	11.20	12.22	124,067,524	11.910	7.39%
2022-04-28	0	11.36	11.36	11.38	11.02	11.36	71,601,177	802,420,671	11.207	11.36	11.36	11.38	11.02	11.36	71,601,177	11.207	1.43%
2022-04-27	0	11.20	11.18	11.20	10.64	11.34	125,659,368	1,395,574,119	11.106	11.20	11.18	11.20	10.64	11.34	125,659,368	11.106	3.13%
2022-04-26	0	10.86	10.84	10.86	10.78	11.22	95,712,222	1,048,822,432	10.958	10.86	10.84	10.86	10.78	11.22	95,712,222	10.958	-0.55%
2022-04-25	0	10.92	10.90	10.92	10.82	11.46	125,362,903	1,380,640,125	11.013	10.92	10.90	10.92	10.82	11.46	125,362,903	11.013	-6.02%
2022-04-22	0	11.62	11.60	11.62	11.14	11.76	103,248,009	1,190,806,110	11.533	11.62	11.60	11.62	11.14	11.76	103,248,009	11.533	0.87%
2022-04-21	0	11.52	11.50	11.52	11.42	12.04	123,909,323	1,440,608,254	11.626	11.52	11.50	11.52	11.42	12.04	123,909,323	11.626	-4.16%
2022-04-20	0	12.02	12.00	12.02	11.98	12.42	85,137,443	1,033,492,165	12.139	12.02	12.00	12.02	11.98	12.42	85,137,443	12.139	-0.17%
2022-04-19	0	12.04	12.02	12.04	12.00	12.44	68,449,463	829,094,638	12.113	12.04	12.02	12.04	12.00	12.44	68,449,463	12.113	-3.53%
2022-04-14	0	12.48	12.46	12.48	12.34	12.58	63,457,238	790,277,168	12.454	12.48	12.46	12.48	12.34	12.58	63,457,238	12.454	0.97%
2022-04-13	0	12.36	12.34	12.36	12.24	12.46	62,393,559	770,357,401	12.347	12.36	12.34	12.36	12.24	12.46	62,393,559	12.347	0.32%
2022-04-12	0	12.32	12.30	12.32	11.98	12.58	115,468,751	1,414,335,038	12.249	12.32	12.30	12.32	11.98	12.58	115,468,751	12.249	-0.32%
2022-04-11	0	12.36	12.34	12.36	12.26	13.12	116,988,120	1,460,195,042	12.482	12.36	12.34	12.36	12.26	13.12	116,988,120	12.482	-6.36%
2022-04-08	0	13.20	13.18	13.20	12.94	13.54	109,115,951	1,430,985,173	13.114	13.20	13.18	13.20	12.94	13.54	109,115,951	13.114	-1.64%
2022-04-07	0	13.42	13.42	13.44	13.42	13.94	65,456,759	888,204,347	13.569	13.42	13.42	13.44	13.42	13.94	65,456,759	13.569	-1.76%
2022-04-06	0	13.66	13.64	13.66	13.52	13.96	95,404,423	1,303,257,172	13.660	13.66	13.64	13.66	13.52	13.96	95,404,423	13.660	-2.71%
2022-04-04	0	14.04	14.02	14.04	13.72	14.06	60,839,903	846,912,894	13.920	14.04	14.02	14.04	13.72	14.06	60,839,903	13.920	1.89%
2022-04-01	0	13.78	13.76	13.78	13.38	13.82	66,987,879	914,321,466	13.649	13.78	13.76	13.78	13.38	13.82	66,987,879	13.649	-1.15%
2022-03-31	0	13.94	13.92	13.94	13.80	14.20	65,658,906	914,771,835	13.932	13.94	13.92	13.94	13.80	14.20	65,658,906	13.932	-1.55%
2022-03-30	0	14.16	14.16	14.18	14.00	14.46	123,364,635	1,757,175,503	14.244	14.16	14.16	14.18	14.00	14.46	123,364,635	14.244	0.28%
2022-03-29	0	14.12	14.10	14.12	13.38	14.58	336,743,632	4,662,034,993	13.844	14.12	14.10	14.12	13.38	14.58	336,743,632	13.844	-2.49%
2022-03-28	0	14.48	14.46	14.48	13.82	14.62	98,257,431	1,406,155,320	14.311	14.48	14.46	14.48	13.82	14.62	98,257,431	14.311	0.42%
2022-03-25	0	14.42	14.42	14.44	14.26	14.94	136,345,667	1,985,301,500	14.561	14.42	14.42	14.44	14.26	14.94	136,345,667	14.561	-0.55%
2022-03-24	0	14.50	14.48	14.50	14.34	15.02	120,935,081	1,771,152,242	14.645	14.50	14.48	14.50	14.34	15.02	120,935,081	14.645	-1.89%
2022-03-23	0	14.78	14.78	14.80	14.70	15.48	285,555,532	4,304,629,626	15.075	14.78	14.78	14.80	14.70	15.48	285,555,532	15.075	4.08%
2022-03-22	0	14.20	14.18	14.20	13.36	14.20	119,307,537	1,653,865,811	13.862	14.20	14.18	14.20	13.36	14.20	119,307,537	13.862	6.13%
2022-03-21	0	13.38	13.36	13.38	13.20	13.90	98,820,089	1,335,699,569	13.516	13.38	13.36	13.38	13.20	13.90	98,820,089	13.516	-1.04%
2022-03-18	0	13.52	13.52	13.54	13.04	13.82	154,366,597	2,073,620,228	13.433	13.52	13.52	13.54	13.04	13.82	154,366,597	13.433	-3.01%
2022-03-17	0	13.94	13.92	13.94	13.42	14.50	209,742,078	2,897,554,826	13.815	13.94	13.92	13.94	13.42	14.50	209,742,078	13.815	4.03%
2022-03-16	0	13.40	13.40	13.42	11.84	13.46	277,546,915	3,529,970,755	12.718	13.40	13.40	13.42	11.84	13.46	277,546,915	12.718	16.52%
2022-03-15	0	11.50	11.48	11.50	11.38	12.92	267,858,299	3,220,318,568	12.022	11.50	11.48	11.50	11.38	12.92	267,858,299	12.022	-7.85%
2022-03-14	0	12.48	12.46	12.48	12.36	13.48	169,050,905	2,161,534,046	12.786	12.48	12.46	12.48	12.36	13.48	169,050,905	12.786	-8.64%
2022-03-11	0	13.66	13.66	13.68	12.86	13.88	137,860,658	1,855,019,386	13.456	13.66	13.66	13.68	12.86	13.88	137,860,658	13.456	0.59%
2022-03-10	0	13.58	13.56	13.58	13.38	13.90	81,509,483	1,109,996,261	13.618	13.58	13.56	13.58	13.38	13.90	81,509,483	13.618	2.11%
2022-03-09	0	13.30	13.30	13.32	12.74	13.54	168,374,161	2,202,811,491	13.083	13.30	13.30	13.32	12.74	13.54	168,374,161	13.083	2.78%
2022-03-08	0	12.94	12.92	12.94	12.90	13.98	179,112,275	2,371,752,307	13.242	12.94	12.92	12.94	12.90	13.98	179,112,275	13.242	-5.41%
2022-03-07	0	13.68	13.68	13.70	13.04	13.92	186,408,382	2,516,219,958	13.498	13.68	13.68	13.70	13.04	13.92	186,408,382	13.498	-2.01%
2022-03-04	0	13.96	13.96	13.98	13.70	14.30	172,115,195	2,405,662,801	13.977	13.96	13.96	13.98	13.70	14.30	172,115,195	13.977	-5.16%
2022-03-03	0	14.72	14.70	14.72	14.60	14.98	59,181,317	874,999,361	14.785	14.72	14.70	14.72	14.60	14.98	59,181,317	14.785	-0.67%
2022-03-02	0	14.82	14.82	14.84	14.60	14.96	64,324,653	955,564,889	14.855	14.82	14.82	14.84	14.60	14.96	64,324,653	14.855	0.95%
2022-03-01	0	14.68	14.66	14.68	14.50	14.82	49,086,772	721,733,016	14.703	14.68	14.66	14.68	14.50	14.82	49,086,772	14.703	0.14%
2022-02-28	0	14.66	14.64	14.66	14.38	14.84	98,704,507	1,435,280,598	14.541	14.66	14.64	14.66	14.38	14.84	98,704,507	14.541	-0.54%
2022-02-25	0	14.74	14.72	14.74	14.48	15.14	115,352,246	1,702,733,773	14.761	14.74	14.72	14.74	14.48	15.14	115,352,246	14.761	-1.47%
2022-02-24	0	14.96	14.94	14.96	14.86	15.70	108,268,171	1,637,046,910	15.120	14.96	14.94	14.96	14.86	15.70	108,268,171	15.120	-5.08%
2022-02-23	0	15.76	15.74	15.76	15.62	15.86	72,254,717	1,137,687,565	15.746	15.76	15.74	15.76	15.62	15.86	72,254,717	15.746	0.90%
2022-02-22	0	15.62	15.60	15.62	15.46	15.90	89,147,153	1,393,525,742	15.632	15.62	15.60	15.62	15.46	15.90	89,147,153	15.632	-2.98%
2022-02-21	0	16.10	16.10	16.12	15.94	16.26	48,069,644	773,325,894	16.088	16.10	16.10	16.12	15.94	16.26	48,069,644	16.088	-0.25%
2022-02-18	0	16.14	16.12	16.14	16.02	16.52	61,347,122	996,338,899	16.241	16.14	16.12	16.14	16.02	16.52	61,347,122	16.241	-2.42%
2022-02-17	0	16.54	16.54	16.56	16.30	16.76	36,337,646	600,150,787	16.516	16.54	16.54	16.56	16.30	16.76	36,337,646	16.516	-0.36%
2022-02-16	0	16.60	16.58	16.60	16.48	16.84	54,273,604	904,146,859	16.659	16.60	16.58	16.60	16.48	16.84	54,273,604	16.659	1.97%
2022-02-15	0	16.28	16.28	16.30	16.10	16.60	49,003,099	799,345,219	16.312	16.28	16.28	16.30	16.10	16.60	49,003,099	16.312	-0.37%
2022-02-14	0	16.34	16.32	16.34	16.00	16.42	61,759,265	1,003,549,341	16.249	16.34	16.32	16.34	16.00	16.42	61,759,265	16.249	-1.57%
2022-02-11	0	16.60	16.58	16.60	16.36	16.80	52,652,480	872,397,758	16.569	16.60	16.58	16.60	16.36	16.80	52,652,480	16.569	-1.31%
2022-02-10	0	16.82	16.80	16.82	16.62	17.08	54,622,826	916,329,433	16.776	16.82	16.80	16.82	16.62	17.08	54,622,826	16.776	0.60%
2022-02-09	0	16.72	16.72	16.74	16.16	16.82	81,663,619	1,356,227,504	16.607	16.72	16.72	16.74	16.16	16.82	81,663,619	16.607	4.76%
2022-02-08	0	15.96	15.94	15.96	15.76	16.42	76,746,236	1,226,872,281	15.986	15.96	15.94	15.96	15.76	16.42	76,746,236	15.986	-2.56%
2022-02-07	0	16.38	16.36	16.38	16.18	16.76	67,416,507	1,103,626,022	16.370	16.38	16.36	16.38	16.18	16.76	67,416,507	16.370	-1.21%
2022-02-04	0	16.58	16.56	16.58	16.26	16.80	58,116,918	960,707,187	16.531	16.58	16.56	16.58	16.26	16.80	58,116,918	16.531	1.10%
2022-01-31	0	16.40	16.38	16.40	15.90	16.46	33,362,649	543,085,962	16.278	16.40	16.38	16.40	15.90	16.46	33,362,649	16.278	0.86%
2022-01-28	0	16.26	16.24	16.26	15.88	16.58	84,049,256	1,362,496,153	16.211	16.26	16.24	16.26	15.88	16.58	84,049,256	16.211	-1.33%
2022-01-27	0	16.48	16.46	16.48	16.40	17.24	122,127,568	2,028,725,174	16.612	16.48	16.46	16.48	16.40	17.24	122,127,568	16.612	-5.50%
2022-01-26	0	17.44	17.42	17.44	17.20	17.82	77,648,864	1,356,699,419	17.472	17.44	17.42	17.44	17.20	17.82	77,648,864	17.472	-1.02%
2022-01-25	0	17.62	17.62	17.64	17.42	18.06	104,472,148	1,851,953,378	17.727	17.62	17.62	17.64	17.42	18.06	104,472,148	17.727	-3.19%
2022-01-24	0	18.20	18.18	18.20	18.12	18.76	84,491,214	1,548,859,006	18.332	18.20	18.18	18.20	18.12	18.76	84,491,214	18.332	-3.81%
2022-01-21	0	18.92	18.90	18.92	18.74	19.08	63,055,065	1,189,944,550	18.872	18.92	18.90	18.92	18.74	19.08	63,055,065	18.872	0.11%
2022-01-20	0	18.90	18.88	18.90	18.34	18.90	77,311,777	1,449,892,863	18.754	18.90	18.88	18.90	18.34	18.90	77,311,777	18.754	3.17%
2022-01-19	0	18.32	18.30	18.32	18.26	18.68	55,582,183	1,023,171,612	18.408	18.32	18.30	18.32	18.26	18.68	55,582,183	18.408	-1.61%
2022-01-18	0	18.62	18.60	18.62	18.46	19.06	58,685,931	1,099,111,820	18.729	18.62	18.60	18.62	18.46	19.06	58,685,931	18.729	0.65%
2022-01-17	0	18.50	18.48	18.50	18.34	18.68	37,229,089	687,897,042	18.477	18.50	18.48	18.50	18.34	18.68	37,229,089	18.477	-0.75%
2022-01-14	0	18.64	18.62	18.64	18.20	18.66	36,008,293	667,145,059	18.528	18.64	18.62	18.64	18.20	18.66	36,008,293	18.528	-0.21%
2022-01-13	0	18.68	18.66	18.68	18.52	18.88	47,981,790	894,892,040	18.651	18.68	18.66	18.68	18.52	18.88	47,981,790	18.651	-0.74%
2022-01-12	0	18.82	18.82	18.84	18.24	18.88	90,999,239	1,705,906,202	18.746	18.82	18.82	18.84	18.24	18.88	90,999,239	18.746	3.63%
2022-01-11	0	18.16	18.14	18.16	18.02	18.40	57,905,143	1,053,911,192	18.201	18.16	18.14	18.16	18.02	18.40	57,905,143	18.201	-1.94%
2022-01-10	0	18.52	18.50	18.52	18.08	18.76	65,618,737	1,215,457,779	18.523	18.52	18.50	18.52	18.08	18.76	65,618,737	18.523	1.42%
2022-01-07	0	18.26	18.24	18.26	17.88	18.28	59,988,309	1,086,907,595	18.119	18.26	18.24	18.26	17.88	18.28	59,988,309	18.119	0.77%
2022-01-06	0	18.12	18.10	18.12	17.60	18.26	69,464,104	1,242,107,848	17.881	18.12	18.10	18.12	17.60	18.26	69,464,104	17.881	1.12%
2022-01-05	0	17.92	17.90	17.92	17.78	18.58	79,869,995	1,438,044,360	18.005	17.92	17.90	17.92	17.78	18.58	79,869,995	18.005	-3.45%
2022-01-04	0	18.56	18.54	18.56	18.34	18.80	49,159,666	910,751,710	18.526	18.56	18.54	18.56	18.34	18.80	49,159,666	18.526	-0.22%
2022-01-03	0	18.60	18.58	18.60	18.52	19.08	34,724,235	647,198,457	18.638	18.60	18.58	18.60	18.52	19.08	34,724,235	18.638	-1.59%
2021-12-31	0	18.90	18.88	18.90	18.84	19.34	55,703,217	1,063,082,268	19.085	18.90	18.88	18.90	18.84	19.34	55,703,217	19.085	1.39%
2021-12-30	0	18.64	18.62	18.64	18.46	18.86	32,449,849	604,634,374	18.633	18.64	18.62	18.64	18.46	18.86	32,449,849	18.633	0.43%
2021-12-29	0	18.56	18.56	18.58	18.36	18.82	48,064,836	890,231,546	18.521	18.56	18.56	18.58	18.36	18.82	48,064,836	18.521	-1.17%
2021-12-28	0	18.78	18.76	18.78	18.46	18.86	64,115,871	1,198,893,236	18.699	18.78	18.76	18.78	18.46	18.86	64,115,871	18.699	0.75%
2021-12-24	0	18.64	18.62	18.64	18.56	18.80	27,867,442	520,129,913	18.664	18.64	18.62	18.64	18.56	18.80	27,867,442	18.664	0.00%
2021-12-23	0	18.64	18.64	18.66	18.40	18.84	79,187,023	1,478,579,912	18.672	18.64	18.64	18.66	18.40	18.84	79,187,023	18.672	0.76%
2021-12-22	0	18.50	18.48	18.50	18.36	18.62	80,064,570	1,476,230,900	18.438	18.50	18.48	18.50	18.36	18.62	80,064,570	18.438	0.54%
2021-12-21	0	18.40	18.40	18.42	17.50	18.54	128,461,190	2,341,439,956	18.227	18.40	18.40	18.42	17.50	18.54	128,461,190	18.227	4.43%
2021-12-20	0	17.62	17.60	17.62	17.50	18.34	91,893,630	1,630,930,433	17.748	17.62	17.60	17.62	17.50	18.34	91,893,630	17.748	-3.29%
2021-12-17	0	18.22	18.22	18.24	18.02	18.42	92,181,486	1,678,494,528	18.209	18.22	18.22	18.24	18.02	18.42	92,181,486	18.209	0.55%
2021-12-16	0	18.12	18.12	18.14	17.76	18.20	73,226,397	1,316,252,359	17.975	18.12	18.12	18.14	17.76	18.20	73,226,397	17.975	0.67%
2021-12-15	0	18.00	17.98	18.00	17.68	18.48	141,791,804	2,560,003,425	18.055	18.00	17.98	18.00	17.68	18.48	141,791,804	18.055	-2.39%
2021-12-14	0	18.44	18.42	18.44	18.38	19.08	142,698,242	2,655,189,328	18.607	18.44	18.42	18.44	18.38	19.08	142,698,242	18.607	-4.16%
2021-12-13	0	19.24	19.24	19.26	19.14	19.66	68,187,761	1,320,649,329	19.368	19.24	19.24	19.26	19.14	19.66	68,187,761	19.368	0.21%
2021-12-10	0	19.20	19.20	19.22	19.16	19.50	52,784,263	1,017,909,261	19.284	19.20	19.20	19.22	19.16	19.50	52,784,263	19.284	-1.03%
2021-12-09	0	19.40	19.38	19.40	19.12	19.58	73,800,509	1,433,127,830	19.419	19.40	19.38	19.40	19.12	19.58	73,800,509	19.419	0.94%
2021-12-08	0	19.22	19.20	19.22	19.12	19.48	57,459,015	1,106,524,894	19.258	19.22	19.20	19.22	19.12	19.48	57,459,015	19.258	-0.10%
2021-12-07	0	19.24	19.22	19.24	18.62	19.46	140,483,510	2,666,830,754	18.983	19.24	19.22	19.24	18.62	19.46	140,483,510	18.983	0.63%
2021-12-06	0	19.12	19.10	19.12	19.00	19.50	96,454,934	1,848,497,204	19.164	19.12	19.10	19.12	19.00	19.50	96,454,934	19.164	-2.75%
2021-12-03	0	19.66	19.64	19.66	19.14	19.82	124,088,389	2,422,353,006	19.521	19.66	19.64	19.66	19.14	19.82	124,088,389	19.521	0.72%
2021-12-02	0	19.52	19.50	19.52	19.32	19.76	67,596,705	1,318,564,291	19.506	19.52	19.50	19.52	19.32	19.76	67,596,705	19.506	-0.20%
2021-12-01	0	19.56	19.54	19.56	19.24	19.80	98,818,392	1,940,288,446	19.635	19.56	19.54	19.56	19.24	19.80	98,818,392	19.635	1.45%
2021-11-30	0	19.28	19.28	19.30	19.12	19.60	119,311,914	2,308,485,826	19.348	19.28	19.28	19.30	19.12	19.60	119,311,914	19.348	-0.10%
2021-11-29	0	19.30	19.30	19.32	19.04	19.62	87,365,450	1,691,629,683	19.363	19.30	19.30	19.32	19.04	19.62	87,365,450	19.363	1.26%
2021-11-26	0	19.06	19.04	19.06	19.02	19.50	106,126,117	2,034,177,092	19.168	19.06	19.04	19.06	19.02	19.50	106,126,117	19.168	-2.66%
2021-11-25	0	19.58	19.58	19.60	19.02	19.76	100,291,014	1,957,970,436	19.523	19.58	19.58	19.60	19.02	19.76	100,291,014	19.523	1.66%
2021-11-24	0	19.26	19.24	19.26	19.02	20.60	395,151,127	7,669,005,404	19.408	19.26	19.24	19.26	19.02	20.60	395,151,127	19.408	-6.96%
2021-11-23	0	20.70	20.65	20.70	20.50	21.05	66,921,709	1,387,169,267	20.728	20.70	20.65	20.70	20.50	21.05	66,921,709	20.728	-0.96%
2021-11-22	0	20.90	20.90	20.95	20.60	21.50	85,143,716	1,783,673,373	20.949	20.90	20.90	20.95	20.60	21.50	85,143,716	20.949	-1.18%
2021-11-19	0	21.15	21.10	21.15	20.60	21.20	46,863,434	984,172,962	21.001	21.15	21.10	21.15	20.60	21.20	46,863,434	21.001	0.00%
2021-11-18	0	21.15	21.10	21.15	20.90	21.70	94,304,096	1,993,441,049	21.138	21.15	21.10	21.15	20.90	21.70	94,304,096	21.138	-2.76%
2021-11-17	0	21.75	21.75	21.80	21.50	21.95	41,554,266	903,309,789	21.738	21.75	21.75	21.80	21.50	21.95	41,554,266	21.738	-0.23%
2021-11-16	0	21.80	21.80	21.85	21.30	22.00	88,859,170	1,933,209,510	21.756	21.80	21.80	21.85	21.30	22.00	88,859,170	21.756	2.35%
2021-11-15	0	21.30	21.30	21.35	21.15	21.60	44,419,092	945,771,178	21.292	21.30	21.30	21.35	21.15	21.60	44,419,092	21.292	0.71%
2021-11-12	0	21.15	21.15	21.20	20.80	21.45	57,035,815	1,204,280,377	21.114	21.15	21.15	21.20	20.80	21.45	57,035,815	21.114	0.48%
2021-11-11	0	21.05	21.05	21.10	20.30	21.25	81,741,335	1,707,259,004	20.886	21.05	21.05	21.10	20.30	21.25	81,741,335	20.886	2.18%
2021-11-10	0	20.60	20.55	20.60	20.05	20.65	83,863,860	1,699,610,464	20.266	20.60	20.55	20.60	20.05	20.65	83,863,860	20.266	1.23%
2021-11-09	0	20.35	20.35	20.40	20.20	20.60	47,569,497	967,678,026	20.342	20.35	20.35	20.40	20.20	20.60	47,569,497	20.342	0.00%
2021-11-08	0	20.35	20.30	20.35	20.05	20.60	76,288,436	1,552,737,457	20.354	20.35	20.30	20.35	20.05	20.60	76,288,436	20.354	-0.25%
2021-11-05	0	20.40	20.40	20.45	20.30	20.85	64,422,173	1,320,534,547	20.498	20.40	20.40	20.45	20.30	20.85	64,422,173	20.498	-1.69%
2021-11-04	0	20.75	20.70	20.75	20.30	20.75	69,581,543	1,429,497,145	20.544	20.75	20.70	20.75	20.30	20.75	69,581,543	20.544	1.47%
2021-11-03	0	20.45	20.40	20.45	20.10	21.25	153,430,240	3,132,035,553	20.413	20.45	20.40	20.45	20.10	21.25	153,430,240	20.413	-2.62%
2021-11-02	0	21.00	21.00	21.05	20.90	21.85	61,162,682	1,300,617,199	21.265	21.00	21.00	21.05	20.90	21.85	61,162,682	21.265	-1.18%
2021-11-01	0	21.25	21.25	21.30	20.90	21.50	59,219,904	1,255,939,222	21.208	21.25	21.25	21.30	20.90	21.50	59,219,904	21.208	-0.47%
2021-10-29	0	21.35	21.35	21.40	21.15	21.85	93,571,949	2,003,579,526	21.412	21.35	21.35	21.40	21.15	21.85	93,571,949	21.412	-2.29%
2021-10-28	0	21.85	21.80	21.85	21.65	22.20	56,988,436	1,246,113,834	21.866	21.85	21.80	21.85	21.65	22.20	56,988,436	21.866	-0.23%
2021-10-27	0	21.90	21.85	21.90	21.65	22.20	62,247,977	1,359,798,709	21.845	21.90	21.85	21.90	21.65	22.20	62,247,977	21.845	-2.23%
2021-10-26	0	22.40	22.35	22.40	22.20	23.00	53,810,811	1,209,665,828	22.480	22.40	22.35	22.40	22.20	23.00	53,810,811	22.480	-0.67%
2021-10-25	0	22.55	22.50	22.55	22.35	22.80	43,235,295	975,212,924	22.556	22.55	22.50	22.55	22.35	22.80	43,235,295	22.556	-0.22%
2021-10-22	0	22.60	22.60	22.65	22.30	22.90	54,510,459	1,232,004,457	22.601	22.60	22.60	22.65	22.30	22.90	54,510,459	22.601	0.67%
2021-10-21	0	22.45	22.40	22.45	22.05	22.95	102,052,284	2,283,072,986	22.372	22.45	22.40	22.45	22.05	22.95	102,052,284	22.372	-1.54%
2021-10-20	0	22.80	22.75	22.80	22.30	23.20	115,040,027	2,627,391,228	22.839	22.80	22.75	22.80	22.30	23.20	115,040,027	22.839	1.33%
2021-10-19	0	22.50	22.45	22.50	21.45	22.65	144,193,907	3,217,721,553	22.315	22.50	22.45	22.50	21.45	22.65	144,193,907	22.315	5.39%
2021-10-18	0	21.35	21.30	21.35	20.85	21.35	51,691,748	1,089,686,909	21.080	21.35	21.30	21.35	20.85	21.35	51,691,748	21.080	0.47%
2021-10-15	0	21.25	21.20	21.25	20.85	21.55	75,344,508	1,588,386,813	21.082	21.25	21.20	21.25	20.85	21.55	75,344,508	21.082	0.71%
2021-10-12	0	21.10	21.05	21.10	20.85	21.45	79,272,091	1,673,870,308	21.116	21.10	21.05	21.10	20.85	21.45	79,272,091	21.116	-2.54%
2021-10-11	0	21.65	21.60	21.65	21.15	21.85	72,014,855	1,556,533,783	21.614	21.65	21.60	21.65	21.15	21.85	72,014,855	21.614	2.36%
2021-10-08	0	21.15	21.10	21.15	20.75	21.65	104,803,997	2,209,550,577	21.083	21.15	21.10	21.15	20.75	21.65	104,803,997	21.083	-0.94%
2021-10-07	0	21.35	21.30	21.35	20.75	21.45	79,755,003	1,694,184,128	21.242	21.35	21.30	21.35	20.75	21.45	79,755,003	21.242	3.89%
2021-10-06	0	20.55	20.50	20.55	20.35	21.10	65,766,014	1,352,698,886	20.568	20.55	20.50	20.55	20.35	21.10	65,766,014	20.568	-1.44%
2021-10-05	0	20.85	20.85	20.90	19.86	21.15	98,201,609	2,029,268,129	20.664	20.85	20.85	20.90	19.86	21.15	98,201,609	20.664	1.46%
2021-10-04	0	20.55	20.55	20.60	20.45	21.25	103,243,641	2,127,646,878	20.608	20.55	20.55	20.60	20.45	21.25	103,243,641	20.608	-3.75%
2021-09-30	0	21.35	21.30	21.35	21.20	21.55	80,371,264	1,714,109,608	21.327	21.35	21.30	21.35	21.20	21.55	80,371,264	21.327	-2.95%
2021-09-29	0	22.00	21.95	22.00	21.10	22.00	67,715,627	1,469,097,253	21.695	22.00	21.95	22.00	21.10	22.00	67,715,627	21.695	0.46%
2021-09-28	0	21.90	21.90	21.95	21.50	22.20	116,485,810	2,545,557,532	21.853	21.90	21.90	21.95	21.50	22.20	116,485,810	21.853	0.69%
2021-09-27	0	21.75	21.70	21.75	20.80	22.15	190,832,787	4,100,175,822	21.486	21.75	21.70	21.75	20.80	22.15	190,832,787	21.486	-1.58%
2021-09-24	0	22.10	22.10	22.15	21.95	22.65	112,602,010	2,500,673,709	22.208	22.10	22.10	22.15	21.95	22.65	112,602,010	22.208	-1.78%
2021-09-23	0	22.50	22.45	22.50	21.95	23.45	183,811,121	4,127,585,696	22.456	22.50	22.45	22.50	21.95	23.45	183,811,121	22.456	-2.60%
2021-09-21	0	23.10	23.05	23.10	22.10	23.20	64,864,934	1,479,450,109	22.808	23.10	23.05	23.10	22.10	23.20	64,864,934	22.808	1.32%
2021-09-20	0	22.80	22.75	22.80	21.65	22.95	111,749,232	2,488,943,402	22.273	22.80	22.75	22.80	21.65	22.95	111,749,232	22.273	-0.87%
2021-09-17	0	23.00	23.00	23.05	22.55	23.15	78,903,856	1,813,460,785	22.983	23.00	23.00	23.05	22.55	23.15	78,903,856	22.983	1.55%
2021-09-16	0	22.65	22.60	22.65	22.40	23.25	99,297,562	2,250,625,356	22.665	22.65	22.60	22.65	22.40	23.25	99,297,562	22.665	-2.37%
2021-09-15	0	23.20	23.15	23.20	23.00	23.45	72,833,146	1,691,701,164	23.227	23.20	23.15	23.20	23.00	23.45	72,833,146	23.227	-0.22%
2021-09-14	0	23.25	23.20	23.25	23.10	23.65	78,341,001	1,826,651,952	23.317	23.25	23.20	23.25	23.10	23.65	78,341,001	23.317	-0.64%
2021-09-13	0	23.40	23.35	23.40	23.05	23.80	163,521,641	3,817,317,080	23.344	23.40	23.35	23.40	23.05	23.80	163,521,641	23.344	-2.90%
2021-09-10	0	24.10	24.05	24.10	23.50	24.20	84,902,716	2,035,352,952	23.973	24.10	24.05	24.10	23.50	24.20	84,902,716	23.973	2.12%
2021-09-09	0	23.60	23.55	23.60	23.50	24.20	156,630,987	3,726,354,891	23.791	23.60	23.55	23.60	23.50	24.20	156,630,987	23.791	-3.67%
2021-09-08	0	24.50	24.45	24.50	24.25	25.10	141,484,288	3,471,976,021	24.540	24.50	24.45	24.50	24.25	25.10	141,484,288	24.540	-2.00%
2021-09-07	0	25.00	24.95	25.00	24.80	25.40	99,513,841	2,493,044,351	25.052	25.00	24.95	25.00	24.80	25.40	99,513,841	25.052	0.20%
2021-09-06	0	24.95	24.95	25.00	24.75	25.40	112,026,393	2,795,745,587	24.956	24.95	24.95	25.00	24.75	25.40	112,026,393	24.956	-1.77%
2021-09-03	0	25.40	25.35	25.40	25.10	25.45	88,035,122	2,231,512,358	25.348	25.40	25.35	25.40	25.10	25.45	88,035,122	25.348	0.40%
2021-09-02	0	25.30	25.25	25.30	25.20	25.90	99,519,208	2,538,043,908	25.503	25.30	25.25	25.30	25.20	25.90	99,519,208	25.503	0.40%
2021-09-01	0	25.20	25.15	25.20	24.70	25.50	121,661,335	3,063,759,094	25.183	25.20	25.15	25.20	24.70	25.50	121,661,335	25.183	0.80%
2021-08-31	0	25.00	25.00	25.05	24.00	25.00	123,350,350	3,037,259,499	24.623	25.00	25.00	25.05	24.00	25.00	123,350,350	24.623	0.60%
2021-08-30	0	24.85	24.80	24.85	24.45	25.10	83,860,142	2,075,844,880	24.754	24.85	24.80	24.85	24.45	25.10	83,860,142	24.754	0.00%
2021-08-27	0	24.85	24.80	24.85	24.35	25.15	98,005,138	2,435,561,640	24.851	24.85	24.80	24.85	24.35	25.15	98,005,138	24.851	1.64%
2021-08-26	0	24.45	24.40	24.45	24.00	26.05	282,351,896	6,964,130,910	24.665	24.45	24.40	24.45	24.00	26.05	282,351,896	24.665	-3.55%
2021-08-25	0	25.35	25.30	25.35	24.85	25.75	74,888,784	1,890,329,204	25.242	25.35	25.30	25.35	24.85	25.75	74,888,784	25.242	0.40%
2021-08-24	0	25.25	25.20	25.25	24.75	25.40	136,660,953	3,431,415,245	25.109	25.25	25.20	25.25	24.75	25.40	136,660,953	25.109	3.70%
2021-08-23	0	24.35	24.35	24.40	23.85	25.10	152,235,718	3,731,728,615	24.513	24.35	24.35	24.40	23.85	25.10	152,235,718	24.513	3.84%
2021-08-20	0	23.45	23.40	23.45	23.20	23.95	125,975,731	2,960,057,546	23.497	23.45	23.40	23.45	23.20	23.95	125,975,731	23.497	-2.29%
2021-08-19	0	24.00	24.00	24.05	23.80	24.75	103,640,911	2,500,850,412	24.130	24.00	24.00	24.05	23.80	24.75	103,640,911	24.130	-2.44%
2021-08-18	0	24.60	24.55	24.60	24.40	25.10	78,821,945	1,944,757,981	24.673	24.60	24.55	24.60	24.40	25.10	78,821,945	24.673	0.41%
2021-08-17	0	24.50	24.45	24.50	24.35	25.20	101,729,499	2,506,107,086	24.635	24.50	24.45	24.50	24.35	25.20	101,729,499	24.635	-1.41%
2021-08-16	0	24.85	24.80	24.85	24.80	25.40	116,215,470	2,904,391,237	24.991	24.85	24.80	24.85	24.80	25.40	116,215,470	24.991	-2.36%
2021-08-13	0	25.45	25.40	25.45	25.20	26.20	129,266,883	3,298,728,362	25.519	25.45	25.40	25.45	25.20	26.20	129,266,883	25.519	-3.23%
2021-08-12	0	26.30	26.25	26.30	26.05	27.30	93,897,825	2,494,191,816	26.563	26.30	26.25	26.30	26.05	27.30	93,897,825	26.563	-2.05%
2021-08-11	0	26.85	26.85	26.90	26.80	27.90	127,555,123	3,467,493,189	27.184	26.85	26.85	26.90	26.80	27.90	127,555,123	27.184	-2.19%
2021-08-10	0	27.45	27.45	27.50	26.65	27.85	152,767,212	4,182,270,339	27.377	27.45	27.45	27.50	26.65	27.85	152,767,212	27.377	2.43%
2021-08-09	0	26.80	26.75	26.80	26.00	26.95	73,630,205	1,969,352,106	26.747	26.80	26.75	26.80	26.00	26.95	73,630,205	26.747	1.71%
2021-08-06	0	26.35	26.30	26.35	26.05	26.75	65,959,288	1,744,033,794	26.441	26.35	26.30	26.35	26.05	26.75	65,959,288	26.441	0.19%
2021-08-05	0	26.30	26.25	26.30	26.25	27.10	86,458,578	2,298,143,356	26.581	26.30	26.25	26.30	26.25	27.10	86,458,578	26.581	-2.05%
2021-08-04	0	26.85	26.85	26.90	25.75	27.05	123,916,304	3,307,932,299	26.695	26.85	26.85	26.90	25.75	27.05	123,916,304	26.695	3.67%
2021-08-03	0	25.90	25.85	25.90	25.15	25.95	69,092,247	1,772,167,239	25.649	25.90	25.85	25.90	25.15	25.95	69,092,247	25.649	0.58%
2021-08-02	0	25.75	25.70	25.75	25.20	25.95	70,368,632	1,804,862,875	25.649	25.75	25.70	25.75	25.20	25.95	70,368,632	25.649	1.58%
2021-07-30	0	25.35	25.30	25.35	24.75	25.75	104,604,141	2,642,847,300	25.265	25.35	25.30	25.35	24.75	25.75	104,604,141	25.265	-2.12%
2021-07-29	0	25.90	25.85	25.90	25.20	25.95	157,458,178	4,037,328,118	25.641	25.90	25.85	25.90	25.20	25.95	157,458,178	25.641	3.19%
2021-07-28	0	25.10	25.05	25.10	24.35	25.45	169,436,941	4,222,067,608	24.918	25.10	25.05	25.10	24.35	25.45	169,436,941	24.918	3.08%
2021-07-27	0	24.35	24.30	24.35	23.70	26.25	306,904,560	7,669,130,638	24.989	24.35	24.30	24.35	23.70	26.25	306,904,560	24.989	-5.80%
2021-07-26	0	25.85	25.85	25.90	25.55	26.40	194,104,709	5,025,071,731	25.888	25.85	25.85	25.90	25.55	26.40	194,104,709	25.888	-1.90%
2021-07-23	0	26.35	26.30	26.35	26.00	27.15	106,111,241	2,801,683,385	26.403	26.35	26.30	26.35	26.00	27.15	106,111,241	26.403	-2.95%
2021-07-22	0	27.15	27.10	27.15	26.75	27.25	58,277,309	1,575,580,426	27.036	27.15	27.10	27.15	26.75	27.25	58,277,309	27.036	1.12%
2021-07-21	0	26.85	26.80	26.85	26.60	27.90	111,358,378	3,001,798,428	26.956	26.85	26.80	26.85	26.60	27.90	111,358,378	26.956	-2.72%
2021-07-20	0	27.60	27.55	27.60	27.35	28.15	95,004,758	2,627,871,195	27.660	27.60	27.55	27.60	27.35	28.15	95,004,758	27.660	-1.78%
2021-07-19	0	28.10	28.05	28.10	27.95	28.65	108,165,286	3,051,720,167	28.213	28.10	28.05	28.10	27.95	28.65	108,165,286	28.213	-0.53%
2021-07-16	0	28.25	28.25	28.30	27.00	28.65	280,499,205	7,886,430,202	28.116	28.25	28.25	28.30	27.00	28.65	280,499,205	28.116	4.82%
2021-07-15	0	26.95	26.90	26.95	26.75	27.30	88,003,869	2,373,459,380	26.970	26.95	26.90	26.95	26.75	27.30	88,003,869	26.970	-0.74%
2021-07-14	0	27.15	27.10	27.15	26.75	27.55	86,650,744	2,351,506,104	27.138	27.15	27.10	27.15	26.75	27.55	86,650,744	27.138	0.56%
2021-07-13	0	27.00	26.95	27.00	26.70	27.30	99,135,581	2,684,802,767	27.082	27.00	26.95	27.00	26.70	27.30	99,135,581	27.082	1.31%
2021-07-12	0	26.65	26.60	26.65	26.25	27.10	131,096,021	3,480,263,822	26.547	26.65	26.60	26.65	26.25	27.10	131,096,021	26.547	-0.19%
2021-07-09	0	26.70	26.70	26.75	25.40	26.95	221,079,879	5,838,600,996	26.409	26.70	26.70	26.75	25.40	26.95	221,079,879	26.409	5.12%
2021-07-08	0	25.40	25.35	25.40	25.15	25.90	138,136,500	3,512,182,481	25.425	25.40	25.35	25.40	25.15	25.90	138,136,500	25.425	-1.17%
2021-07-07	0	25.70	25.65	25.70	25.25	26.05	88,986,815	2,287,947,721	25.711	25.70	25.65	25.70	25.25	26.05	88,986,815	25.711	-0.77%
2021-07-06	0	25.90	25.85	25.90	25.50	26.40	96,161,655	2,490,747,149	25.902	25.90	25.85	25.90	25.50	26.40	96,161,655	25.902	-0.19%
2021-07-05	0	25.95	25.90	25.95	25.65	26.45	121,292,661	3,136,035,355	25.855	25.95	25.90	25.95	25.65	26.45	121,292,661	25.855	-0.95%
2021-07-02	0	26.20	26.15	26.20	25.95	27.00	134,958,991	3,530,458,289	26.159	26.20	26.15	26.20	25.95	27.00	134,958,991	26.159	-2.96%
2021-06-30	0	27.00	27.00	27.05	26.85	27.65	72,207,758	1,955,152,229	27.077	27.00	27.00	27.05	26.85	27.65	72,207,758	27.077	-1.64%
2021-06-29	0	27.45	27.40	27.45	27.20	28.05	83,575,578	2,293,225,749	27.439	27.45	27.40	27.45	27.20	28.05	83,575,578	27.439	-0.90%
2021-06-28	0	27.70	27.70	27.75	27.40	28.00	44,527,938	1,232,013,805	27.668	27.70	27.70	27.75	27.40	28.00	44,527,938	27.668	-0.36%
2021-06-25	0	27.80	27.75	27.80	27.15	27.95	78,626,243	2,176,721,659	27.684	27.80	27.75	27.80	27.15	27.95	78,626,243	27.684	1.28%
2021-06-24	0	27.45	27.40	27.45	27.15	27.65	57,165,689	1,562,095,148	27.326	27.45	27.40	27.45	27.15	27.65	57,165,689	27.326	0.00%
2021-06-23	0	27.45	27.40	27.45	26.60	27.60	124,497,187	3,375,299,427	27.111	27.45	27.40	27.45	26.60	27.60	124,497,187	27.111	1.48%
2021-06-22	0	27.05	27.00	27.05	26.80	28.00	148,167,900	4,031,698,281	27.210	27.05	27.00	27.05	26.80	28.00	148,167,900	27.210	-3.22%
2021-06-21	0	27.95	27.90	27.95	27.90	28.55	135,866,759	3,841,546,547	28.274	27.95	27.90	27.95	27.90	28.55	135,866,759	28.274	-2.95%
2021-06-18	0	28.80	28.75	28.80	28.05	28.90	513,694,954	14,744,108,662	28.702	28.80	28.75	28.80	28.05	28.90	513,694,954	28.702	1.77%
2021-06-17	0	28.30	28.25	28.30	27.45	28.40	110,333,342	3,095,004,878	28.051	28.30	28.25	28.30	27.45	28.40	110,333,342	28.051	1.25%
2021-06-16	0	27.95	27.95	28.00	27.80	28.50	104,032,356	2,920,088,171	28.069	27.95	27.95	28.00	27.80	28.50	104,032,356	28.069	-0.71%
2021-06-15	0	28.15	28.10	28.15	27.50	28.50	111,033,153	3,102,148,931	27.939	28.15	28.10	28.15	27.50	28.50	111,033,153	27.939	0.00%
2021-06-11	0	28.15	28.10	28.15	27.95	28.65	75,428,824	2,122,580,807	28.140	28.15	28.10	28.15	27.95	28.65	75,428,824	28.140	0.00%
2021-06-10	0	28.15	28.10	28.15	27.90	28.55	99,181,358	2,801,989,185	28.251	28.15	28.10	28.15	27.90	28.55	99,181,358	28.251	0.90%
2021-06-09	0	27.90	27.90	27.95	27.80	28.45	108,039,563	3,024,109,583	27.991	27.90	27.90	27.95	27.80	28.45	108,039,563	27.991	-1.59%
2021-06-08	0	28.35	28.35	28.40	28.10	29.10	109,461,913	3,104,551,664	28.362	28.35	28.35	28.40	28.10	29.10	109,461,913	28.362	0.00%
2021-06-07	0	28.35	28.30	28.35	28.05	29.70	220,251,680	6,285,738,225	28.539	28.35	28.30	28.35	28.05	29.70	220,251,680	28.539	-4.06%
2021-06-04	0	29.55	29.50	29.55	29.20	30.45	422,211,814	12,551,366,246	29.728	29.55	29.50	29.55	29.20	30.45	422,211,814	29.728	-1.50%
2021-06-03	0	30.00	29.95	30.00	29.10	30.15	220,582,420	6,585,939,195	29.857	30.00	29.95	30.00	29.10	30.15	220,582,420	29.857	2.39%
2021-06-02	0	29.30	29.25	29.30	28.95	29.50	98,133,468	2,871,391,833	29.260	29.30	29.25	29.30	28.95	29.50	98,133,468	29.260	0.34%
2021-06-01	0	29.20	29.15	29.20	28.85	29.45	116,974,355	3,399,510,639	29.062	29.20	29.15	29.20	28.85	29.45	116,974,355	29.062	-0.17%
2021-05-31	0	29.25	29.20	29.25	28.75	29.50	160,629,648	4,679,646,350	29.133	29.25	29.20	29.25	28.75	29.50	160,629,648	29.133	2.27%
2021-05-28	0	28.60	28.60	28.65	28.35	29.50	187,041,256	5,402,898,454	28.886	28.60	28.60	28.65	28.35	29.50	187,041,256	28.886	-1.55%
2021-05-27	0	29.05	29.05	29.10	28.15	29.60	404,832,783	11,698,408,371	28.897	29.05	29.05	29.10	28.15	29.60	404,832,783	28.897	3.20%
2021-05-26	0	28.15	28.15	28.20	27.55	28.50	160,860,357	4,507,794,410	28.023	28.15	28.15	28.20	27.55	28.50	160,860,357	28.023	1.44%
2021-05-25	0	27.75	27.70	27.75	27.05	28.00	195,436,384	5,425,856,829	27.763	27.75	27.70	27.75	27.05	28.00	195,436,384	27.763	4.13%
2021-05-24	0	26.65	26.65	26.70	26.35	27.35	120,252,248	3,204,810,780	26.651	26.65	26.65	26.70	26.35	27.35	120,252,248	26.651	-2.91%
2021-05-21	0	27.45	27.40	27.45	27.25	28.15	129,796,611	3,582,513,926	27.601	27.45	27.40	27.45	27.25	28.15	129,796,611	27.601	0.37%
2021-05-20	0	27.35	27.35	27.40	26.10	27.45	199,941,007	5,430,406,744	27.160	27.35	27.35	27.40	26.10	27.45	199,941,007	27.160	2.82%
2021-05-18	0	26.60	26.55	26.60	26.00	26.60	82,830,919	2,182,456,102	26.348	26.60	26.55	26.60	26.00	26.60	82,830,919	26.348	1.72%
2021-05-17	0	26.15	26.10	26.15	25.85	26.50	107,630,535	2,816,754,997	26.171	26.15	26.10	26.15	25.85	26.50	107,630,535	26.171	1.16%
2021-05-14	0	25.85	25.80	25.85	25.05	26.35	142,681,405	3,677,241,099	25.772	25.85	25.80	25.85	25.05	26.35	142,681,405	25.772	1.97%
2021-05-13	0	25.35	25.35	25.40	25.20	26.20	126,572,712	3,242,903,862	25.621	25.35	25.35	25.40	25.20	26.20	126,572,712	25.621	-2.87%
2021-05-12	0	26.10	26.10	26.15	24.65	26.30	276,344,321	7,098,642,645	25.688	26.10	26.10	26.15	24.65	26.30	276,344,321	25.688	6.10%
2021-05-11	0	24.60	24.55	24.60	24.05	24.90	159,554,062	3,918,671,474	24.560	24.60	24.55	24.60	24.05	24.90	159,554,062	24.560	-2.38%
2021-05-10	0	25.20	25.20	25.25	24.85	26.00	140,084,552	3,557,440,679	25.395	25.20	25.20	25.25	24.85	26.00	140,084,552	25.395	-0.20%
2021-05-07	0	25.25	25.20	25.25	25.10	26.05	119,844,434	3,057,736,392	25.514	25.25	25.20	25.25	25.10	26.05	119,844,434	25.514	-0.98%
2021-05-06	0	25.50	25.45	25.50	24.95	25.95	160,168,161	4,089,863,442	25.535	25.50	25.45	25.50	24.95	25.95	160,168,161	25.535	3.24%
2021-05-05	0	24.70	24.65	24.70	24.50	25.30	45,770,483	1,137,583,364	24.854	24.70	24.65	24.70	24.50	25.30	45,770,483	24.854	-0.40%
2021-05-04	0	24.80	24.75	24.80	24.40	25.00	46,145,528	1,145,018,425	24.813	24.80	24.75	24.80	24.40	25.00	46,145,528	24.813	1.43%
2021-05-03	0	24.45	24.40	24.45	24.15	24.75	38,977,642	952,067,877	24.426	24.45	24.40	24.45	24.15	24.75	38,977,642	24.426	-0.61%
2021-04-30	0	24.60	24.60	24.65	24.60	25.05	70,539,718	1,748,035,528	24.781	24.60	24.60	24.65	24.60	25.05	70,539,718	24.781	-2.19%
2021-04-29	0	25.15	25.10	25.15	24.90	25.50	72,008,399	1,804,983,790	25.066	25.15	25.10	25.15	24.90	25.50	72,008,399	25.066	-0.59%
2021-04-28	0	25.30	25.25	25.30	24.60	26.25	321,329,487	8,104,376,770	25.221	25.30	25.25	25.30	24.60	26.25	321,329,487	25.221	-3.80%
2021-04-27	0	26.30	26.30	26.35	26.10	26.75	73,738,196	1,942,509,297	26.343	26.30	26.30	26.35	26.10	26.75	73,738,196	26.343	-0.38%
2021-04-26	0	26.40	26.35	26.40	26.15	27.45	134,175,862	3,569,295,229	26.602	26.40	26.35	26.40	26.15	27.45	134,175,862	26.602	-2.40%
2021-04-23	0	27.05	27.05	27.10	26.30	27.25	129,756,591	3,492,793,557	26.918	27.05	27.05	27.10	26.30	27.25	129,756,591	26.918	2.27%
2021-04-22	0	26.45	26.45	26.50	26.45	26.95	89,145,975	2,375,652,386	26.649	26.45	26.45	26.50	26.45	26.95	89,145,975	26.649	0.00%
2021-04-21	0	26.45	26.40	26.45	25.85	26.65	126,241,587	3,314,956,156	26.259	26.45	26.40	26.45	25.85	26.65	126,241,587	26.259	-1.31%
2021-04-20	0	26.80	26.75	26.80	26.20	27.20	131,890,095	3,545,307,611	26.881	26.80	26.75	26.80	26.20	27.20	131,890,095	26.881	0.75%
2021-04-19	0	26.60	26.55	26.60	25.65	26.75	151,579,714	4,012,501,021	26.471	26.60	26.55	26.60	25.65	26.75	151,579,714	26.471	2.11%
2021-04-16	0	26.05	26.00	26.05	25.40	26.15	124,584,923	3,224,062,265	25.878	26.05	26.00	26.05	25.40	26.15	124,584,923	25.878	1.96%
2021-04-15	0	25.55	25.55	25.60	24.75	25.65	96,914,514	2,449,491,760	25.275	25.55	25.55	25.60	24.75	25.65	96,914,514	25.275	0.59%
2021-04-14	0	25.40	25.35	25.40	25.15	25.80	97,506,756	2,488,982,231	25.526	25.40	25.35	25.40	25.15	25.80	97,506,756	25.526	2.01%
2021-04-13	0	24.90	24.85	24.90	24.50	25.20	104,209,224	2,583,333,656	24.790	24.90	24.85	24.90	24.50	25.20	104,209,224	24.790	-0.20%
2021-04-12	0	24.95	24.90	24.95	24.70	25.80	144,134,548	3,604,751,901	25.010	24.95	24.90	24.95	24.70	25.80	144,134,548	25.010	-2.92%
2021-04-09	0	25.70	25.65	25.70	25.35	26.50	114,867,435	2,956,741,296	25.740	25.70	25.65	25.70	25.35	26.50	114,867,435	25.740	-1.91%
2021-04-08	0	26.20	26.15	26.20	25.95	26.65	102,743,805	2,698,286,577	26.262	26.20	26.15	26.20	25.95	26.65	102,743,805	26.262	-0.38%
2021-04-07	0	26.30	26.30	26.35	26.20	27.00	174,989,490	4,643,229,243	26.534	26.30	26.30	26.35	26.20	27.00	174,989,490	26.534	-0.57%
2021-04-01	0	26.45	26.40	26.45	25.90	26.55	204,188,863	5,382,206,906	26.359	26.45	26.40	26.45	25.90	26.55	204,188,863	26.359	2.72%
2021-03-31	0	25.75	25.70	25.75	25.45	27.15	383,276,821	10,047,317,846	26.214	25.75	25.70	25.75	25.45	27.15	383,276,821	26.214	0.59%
2021-03-30	0	25.60	25.60	25.65	24.85	25.65	161,314,876	4,091,941,869	25.366	25.60	25.60	25.65	24.85	25.65	161,314,876	25.366	2.20%
2021-03-29	0	25.05	25.00	25.05	24.90	25.90	179,420,095	4,539,766,964	25.302	25.05	25.00	25.05	24.90	25.90	179,420,095	25.302	-1.38%
2021-03-26	0	25.40	25.40	25.45	24.10	26.15	329,482,838	8,372,030,921	25.410	25.40	25.40	25.45	24.10	26.15	329,482,838	25.410	6.28%
2021-03-25	0	23.90	23.85	23.90	22.80	24.35	267,084,087	6,349,211,286	23.772	23.90	23.85	23.90	22.80	24.35	267,084,087	23.772	-4.40%
2021-03-24	0	25.00	25.00	25.05	24.50	25.95	186,422,284	4,654,621,986	24.968	25.00	25.00	25.05	24.50	25.95	186,422,284	24.968	-2.53%
2021-03-23	0	25.65	25.65	25.70	25.25	27.00	205,953,838	5,323,115,174	25.846	25.65	25.65	25.70	25.25	27.00	205,953,838	25.846	-4.11%
2021-03-22	0	26.75	26.70	26.75	26.40	27.35	181,925,146	4,891,463,903	26.887	26.75	26.70	26.75	26.40	27.35	181,925,146	26.887	1.90%
2021-03-19	0	26.25	26.25	26.30	25.55	27.10	237,278,094	6,273,694,461	26.440	26.25	26.25	26.30	25.55	27.10	237,278,094	26.440	0.19%
2021-03-18	0	26.20	26.20	26.25	26.15	27.05	152,415,537	4,053,803,962	26.597	26.20	26.20	26.25	26.15	27.05	152,415,537	26.597	-0.19%
2021-03-17	0	26.25	26.20	26.25	25.65	26.90	179,388,497	4,706,436,212	26.236	26.25	26.20	26.25	25.65	26.90	179,388,497	26.236	-0.19%
2021-03-16	0	26.30	26.25	26.30	25.20	26.45	373,784,725	9,706,416,529	25.968	26.30	26.25	26.30	25.20	26.45	373,784,725	25.968	8.01%
2021-03-15	0	24.35	24.35	24.40	24.05	25.50	545,252,452	13,522,507,055	24.800	24.35	24.35	24.40	24.05	25.50	545,252,452	24.800	7.03%
2021-03-12	0	22.75	22.75	22.80	22.75	24.00	609,797,203	14,215,889,155	23.312	22.75	22.75	22.80	22.75	24.00	609,797,203	23.312	4.12%
2021-03-11	0	21.85	21.85	21.90	21.25	22.65	730,428,783	16,040,206,040	21.960	21.85	21.85	21.90	21.25	22.65	730,428,783	21.960	0.23%
2021-03-10	0	21.80	21.75	21.80	21.60	22.80	246,891,368	5,465,920,529	22.139	21.80	21.75	21.80	21.60	22.80	246,891,368	22.139	-0.68%
2021-03-09	0	21.95	21.95	22.00	20.65	22.85	436,307,145	9,504,422,890	21.784	21.95	21.95	22.00	20.65	22.85	436,307,145	21.784	-1.79%
2021-03-08	0	22.35	22.30	22.35	22.10	24.20	457,667,695	10,520,908,120	22.988	22.35	22.30	22.35	22.10	24.20	457,667,695	22.988	-8.59%
2021-03-05	0	24.45	24.45	24.50	23.70	25.30	290,025,969	7,068,723,943	24.373	24.45	24.45	24.50	23.70	25.30	290,025,969	24.373	-3.74%
2021-03-04	0	25.40	25.40	25.45	25.25	26.05	155,679,812	3,976,598,348	25.543	25.40	25.40	25.45	25.25	26.05	155,679,812	25.543	-3.97%
2021-03-03	0	26.45	26.45	26.50	25.85	26.85	112,931,947	2,991,339,244	26.488	26.45	26.45	26.50	25.85	26.85	112,931,947	26.488	1.54%
2021-03-02	0	26.05	26.05	26.10	25.90	27.00	176,144,747	4,651,653,297	26.408	26.05	26.05	26.10	25.90	27.00	176,144,747	26.408	0.97%
2021-03-01	0	25.80	25.75	25.80	25.70	26.30	133,323,246	3,455,109,721	25.915	25.80	25.75	25.80	25.70	26.30	133,323,246	25.915	1.98%
2021-02-26	0	25.30	25.30	25.35	25.15	26.25	331,792,380	8,479,849,765	25.558	25.30	25.30	25.35	25.15	26.25	331,792,380	25.558	-5.77%
2021-02-25	0	26.85	26.85	26.90	26.50	27.55	182,489,646	4,943,211,912	27.088	26.85	26.85	26.90	26.50	27.55	182,489,646	27.088	0.00%
2021-02-24	0	26.85	26.85	26.90	26.20	28.75	330,953,224	9,001,916,025	27.200	26.85	26.85	26.90	26.20	28.75	330,953,224	27.200	-4.45%
2021-02-23	0	28.10	28.10	28.15	27.90	28.65	209,412,749	5,911,950,182	28.231	28.10	28.10	28.15	27.90	28.65	209,412,749	28.231	-3.10%
2021-02-22	0	29.00	28.95	29.00	28.70	31.30	409,368,473	12,217,818,821	29.846	29.00	28.95	29.00	28.70	31.30	409,368,473	29.846	-5.38%
2021-02-19	0	30.65	30.60	30.65	27.50	32.30	450,838,518	13,449,999,170	29.833	30.65	30.60	30.65	27.50	32.30	450,838,518	29.833	6.42%
2021-02-18	0	28.80	28.75	28.80	28.60	30.15	212,077,811	6,191,124,678	29.193	28.80	28.75	28.80	28.60	30.15	212,077,811	29.193	-2.37%
2021-02-17	0	29.50	29.50	29.55	29.05	29.80	110,310,959	3,244,727,321	29.414	29.50	29.50	29.55	29.05	29.80	110,310,959	29.414	-0.17%
2021-02-16	0	29.55	29.50	29.55	28.40	29.70	191,211,054	5,588,003,967	29.224	29.55	29.50	29.55	28.40	29.70	191,211,054	29.224	5.35%
2021-02-11	0	28.05	28.05	28.10	27.10	28.20	71,291,313	1,985,850,378	27.855	28.05	28.05	28.10	27.10	28.20	71,291,313	27.855	2.19%
2021-02-10	0	27.45	27.45	27.50	27.20	27.90	136,094,058	3,752,427,423	27.572	27.45	27.45	27.50	27.20	27.90	136,094,058	27.572	0.55%
2021-02-09	0	27.30	27.25	27.30	27.05	27.70	94,000,947	2,568,497,394	27.324	27.30	27.25	27.30	27.05	27.70	94,000,947	27.324	0.55%
2021-02-08	0	27.15	27.15	27.20	26.70	28.00	169,848,518	4,641,287,257	27.326	27.15	27.15	27.20	26.70	28.00	169,848,518	27.326	-0.18%
2021-02-05	0	27.20	27.15	27.20	26.10	28.00	325,320,058	8,703,036,863	26.752	27.20	27.15	27.20	26.10	28.00	325,320,058	26.752	-1.27%
2021-02-04	0	27.55	27.50	27.55	26.40	28.75	450,856,235	12,386,340,832	27.473	27.55	27.50	27.55	26.40	28.75	450,856,235	27.473	-4.84%
2021-02-03	0	28.95	28.95	29.00	28.70	29.95	229,071,847	6,668,219,261	29.110	28.95	28.95	29.00	28.70	29.95	229,071,847	29.110	-2.53%
2021-02-02	0	29.70	29.70	29.80	29.60	31.00	231,036,552	7,011,583,557	30.348	29.70	29.70	29.80	29.60	31.00	231,036,552	30.348	-0.34%
2021-02-01	0	29.80	29.75	29.80	29.20	30.10	164,273,096	4,881,941,346	29.718	29.80	29.75	29.80	29.20	30.10	164,273,096	29.718	2.05%
2021-01-29	0	29.20	29.20	29.25	29.20	30.70	171,151,880	5,104,624,612	29.825	29.20	29.20	29.25	29.20	30.70	171,151,880	29.825	-0.34%
2021-01-28	0	29.30	29.30	29.35	29.00	30.40	223,678,673	6,614,445,554	29.571	29.30	29.30	29.35	29.00	30.40	223,678,673	29.571	-0.85%
2021-01-27	0	29.55	29.55	29.60	29.55	31.25	208,378,417	6,281,200,908	30.143	29.55	29.55	29.60	29.55	31.25	208,378,417	30.143	-2.80%
2021-01-26	0	30.40	30.40	30.45	29.80	31.55	211,705,489	6,481,500,300	30.616	30.40	30.40	30.45	29.80	31.55	211,705,489	30.616	-0.49%
2021-01-25	0	30.55	30.55	30.60	29.15	31.00	283,539,692	8,602,090,315	30.338	30.55	30.55	30.60	29.15	31.00	283,539,692	30.338	2.52%
2021-01-22	0	29.80	29.80	29.85	29.45	31.05	302,774,167	9,070,146,272	29.957	29.80	29.80	29.85	29.45	31.05	302,774,167	29.957	-3.72%
2021-01-21	0	30.95	30.90	30.95	30.80	31.90	268,890,146	8,374,520,098	31.145	30.95	30.90	30.95	30.80	31.90	268,890,146	31.145	-3.13%
2021-01-20	0	31.95	31.90	31.95	31.00	32.20	271,137,215	8,625,061,961	31.811	31.95	31.90	31.95	31.00	32.20	271,137,215	31.811	1.75%
2021-01-19	0	31.40	31.35	31.40	30.45	32.50	471,392,879	14,893,951,720	31.596	31.40	31.35	31.40	30.45	32.50	471,392,879	31.596	5.02%
2021-01-18	0	29.90	29.90	29.95	28.50	30.45	526,128,762	15,552,857,623	29.561	29.90	29.90	29.95	28.50	30.45	526,128,762	29.561	2.05%
2021-01-15	0	29.30	29.25	29.30	28.20	30.50	1,149,252,510	33,741,229,279	29.359	29.30	29.25	29.30	28.20	30.50	1,149,252,510	29.359	-10.26%
2021-01-14	0	32.65	32.60	32.65	32.30	33.65	122,585,978	4,010,591,114	32.717	32.65	32.60	32.65	32.30	33.65	122,585,978	32.717	-1.06%
2021-01-13	0	33.00	32.95	33.00	32.40	34.00	120,265,263	3,970,663,907	33.016	33.00	32.95	33.00	32.40	34.00	120,265,263	33.016	-1.35%
2021-01-12	0	33.45	33.40	33.45	32.25	33.75	173,462,421	5,766,462,827	33.243	33.45	33.40	33.45	32.25	33.75	173,462,421	33.243	4.37%
2021-01-11	0	32.05	32.05	32.10	31.65	33.00	170,990,419	5,524,983,957	32.312	32.05	32.05	32.10	31.65	33.00	170,990,419	32.312	0.31%
2021-01-08	0	31.95	31.90	31.95	31.55	33.40	228,942,527	7,410,167,688	32.367	31.95	31.90	31.95	31.55	33.40	228,942,527	32.367	-0.16%
2021-01-07	0	32.00	32.00	32.05	31.35	34.15	342,464,287	10,952,310,383	31.981	32.00	32.00	32.05	31.35	34.15	342,464,287	31.981	-5.60%
2021-01-06	0	33.90	33.85	33.90	32.80	35.70	331,793,083	11,177,238,295	33.687	33.90	33.85	33.90	32.80	35.70	331,793,083	33.687	-3.97%
2021-01-05	0	35.30	35.25	35.30	34.35	35.90	172,278,597	6,052,687,370	35.133	35.30	35.25	35.30	34.35	35.90	172,278,597	35.133	0.14%
2021-01-04	0	35.25	35.20	35.25	33.25	35.40	231,688,252	8,037,788,281	34.692	35.25	35.20	35.25	33.25	35.40	231,688,252	34.692	6.17%
2020-12-31	0	33.20	33.20	33.25	32.65	33.80	96,512,913	3,193,812,939	33.092	33.20	33.20	33.25	32.65	33.80	96,512,913	33.092	0.76%
2020-12-30	0	32.95	32.90	32.95	32.30	33.30	152,925,324	5,019,270,916	32.822	32.95	32.90	32.95	32.30	33.30	152,925,324	32.822	0.46%
2020-12-29	0	32.80	32.80	32.85	31.80	33.20	192,339,645	6,256,107,449	32.526	32.80	32.80	32.85	31.80	33.20	192,339,645	32.526	5.30%
2020-12-28	0	31.15	31.10	31.15	30.90	33.75	306,895,516	9,828,724,049	32.026	31.15	31.10	31.15	30.90	33.75	306,895,516	32.026	-4.01%
2020-12-24	0	32.45	32.40	32.45	31.50	32.85	134,528,807	4,350,348,135	32.338	32.45	32.40	32.45	31.50	32.85	134,528,807	32.338	1.72%
2020-12-23	0	31.90	31.85	31.90	29.65	32.35	331,964,181	10,344,401,770	31.161	31.90	31.85	31.90	29.65	32.35	331,964,181	31.161	7.59%
2020-12-22	0	29.65	29.65	29.70	29.30	30.10	142,023,721	4,217,782,539	29.698	29.65	29.65	29.70	29.30	30.10	142,023,721	29.698	1.19%
2020-12-21	0	29.30	29.30	29.35	28.55	30.30	260,104,439	7,749,093,019	29.792	29.30	29.30	29.35	28.55	30.30	260,104,439	29.792	1.74%
2020-12-18	0	28.80	28.80	28.85	28.55	29.60	142,523,324	4,109,795,648	28.836	28.80	28.80	28.85	28.55	29.60	142,523,324	28.836	-1.71%
2020-12-17	0	29.30	29.25	29.30	29.00	29.70	102,151,448	2,993,199,021	29.302	29.30	29.25	29.30	29.00	29.70	102,151,448	29.302	0.00%
2020-12-16	0	29.30	29.20	29.30	28.75	29.95	163,932,407	4,793,847,323	29.243	29.30	29.20	29.30	28.75	29.95	163,932,407	29.243	-0.85%
2020-12-15	0	29.55	29.55	29.60	28.50	29.95	334,331,010	9,815,519,932	29.359	29.55	29.55	29.60	28.50	29.95	334,331,010	29.359	1.20%
2020-12-14	0	29.20	29.20	29.25	27.70	29.50	301,184,845	8,707,289,980	28.910	29.20	29.20	29.25	27.70	29.50	301,184,845	28.910	5.99%
2020-12-11	0	27.55	27.50	27.55	27.40	28.80	195,337,517	5,468,203,590	27.994	27.55	27.50	27.55	27.40	28.80	195,337,517	27.994	-0.18%
2020-12-10	0	27.60	27.55	27.60	27.10	28.20	191,064,477	5,267,900,135	27.571	27.60	27.55	27.60	27.10	28.20	191,064,477	27.571	0.36%
2020-12-09	0	27.50	27.50	27.55	26.65	28.10	286,080,978	7,868,756,504	27.505	27.50	27.50	27.55	26.65	28.10	286,080,978	27.505	4.36%
2020-12-08	0	26.35	26.35	26.40	24.90	27.00	248,170,361	6,558,243,207	26.426	26.35	26.35	26.40	24.90	27.00	248,170,361	26.426	4.77%
2020-12-07	0	25.15	25.10	25.15	24.80	25.80	134,779,278	3,385,462,382	25.119	25.15	25.10	25.15	24.80	25.80	134,779,278	25.119	-0.79%
2020-12-04	0	25.35	25.35	25.40	24.75	25.80	170,605,853	4,316,458,856	25.301	25.35	25.35	25.40	24.75	25.80	170,605,853	25.301	0.20%
2020-12-03	0	25.30	25.25	25.30	24.45	25.50	269,780,521	6,758,562,690	25.052	25.30	25.25	25.30	24.45	25.50	269,780,521	25.052	4.12%
2020-12-02	0	24.30	24.25	24.30	23.10	24.80	1,575,804,048	37,646,317,975	23.890	24.30	24.25	24.30	23.10	24.80	1,575,804,048	23.890	-7.07%
2020-12-01	0	26.15	26.10	26.15	25.80	26.80	127,771,101	3,355,415,564	26.261	26.15	26.10	26.15	25.80	26.80	127,771,101	26.261	-1.32%
2020-11-30	0	26.50	26.50	26.55	25.30	26.90	247,554,834	6,547,802,549	26.450	26.50	26.50	26.55	25.30	26.90	247,554,834	26.450	1.73%
2020-11-27	0	26.05	26.00	26.05	25.90	26.70	120,578,792	3,155,033,966	26.166	26.05	26.00	26.05	25.90	26.70	120,578,792	26.166	-2.07%
2020-11-26	0	26.60	26.55	26.60	25.85	26.95	143,327,836	3,776,278,780	26.347	26.60	26.55	26.60	25.85	26.95	143,327,836	26.347	1.72%
2020-11-25	0	26.15	26.10	26.15	25.70	27.60	325,589,500	8,557,374,947	26.283	26.15	26.10	26.15	25.70	27.60	325,589,500	26.283	-3.68%
2020-11-24	0	27.15	27.15	27.20	26.45	28.40	286,879,879	7,807,287,560	27.214	27.15	27.15	27.20	26.45	28.40	286,879,879	27.214	-1.63%
2020-11-23	0	27.60	27.60	27.65	25.90	27.80	359,170,323	9,679,587,787	26.950	27.60	27.60	27.65	25.90	27.80	359,170,323	26.950	8.02%
2020-11-20	0	25.55	25.50	25.55	25.10	26.15	218,433,915	5,613,579,641	25.699	25.55	25.50	25.55	25.10	26.15	218,433,915	25.699	1.39%
2020-11-19	0	25.20	25.15	25.20	23.45	25.40	204,024,563	5,043,298,499	24.719	25.20	25.15	25.20	23.45	25.40	204,024,563	24.719	5.00%
2020-11-18	0	24.00	24.00	24.05	23.65	24.60	109,546,725	2,625,504,766	23.967	24.00	24.00	24.05	23.65	24.60	109,546,725	23.967	-0.41%
2020-11-17	0	24.10	24.05	24.10	23.65	25.15	170,353,185	4,112,029,452	24.138	24.10	24.05	24.10	23.65	25.15	170,353,185	24.138	-4.37%
2020-11-16	0	25.20	25.15	25.20	24.45	25.25	146,391,550	3,652,616,202	24.951	25.20	25.15	25.20	24.45	25.25	146,391,550	24.951	3.92%
2020-11-13	0	24.25	24.20	24.25	23.15	24.70	167,273,056	4,034,368,543	24.118	24.25	24.20	24.25	23.15	24.70	167,273,056	24.118	4.30%
2020-11-12	0	23.25	23.20	23.25	22.95	24.00	140,980,555	3,296,511,822	23.383	23.25	23.20	23.25	22.95	24.00	140,980,555	23.383	3.56%
2020-11-11	0	22.45	22.45	22.50	22.30	24.35	253,065,768	5,867,948,749	23.187	22.45	22.45	22.50	22.30	24.35	253,065,768	23.187	-8.18%
2020-11-10	0	24.45	24.40	24.45	23.80	25.30	226,936,331	5,538,414,261	24.405	24.45	24.40	24.45	23.80	25.30	226,936,331	24.405	-4.31%
2020-11-09	0	25.55	25.55	25.60	25.30	26.70	279,888,410	7,267,924,391	25.967	25.55	25.55	25.60	25.30	26.70	279,888,410	25.967	1.79%
2020-11-06	0	25.10	25.05	25.10	24.00	25.45	255,179,544	6,362,544,009	24.934	25.10	25.05	25.10	24.00	25.45	255,179,544	24.934	3.51%
2020-11-05	0	24.25	24.20	24.25	23.55	24.95	252,325,220	6,077,592,643	24.086	24.25	24.20	24.25	23.55	24.95	252,325,220	24.086	1.25%
2020-11-04	0	23.95	23.95	24.00	21.90	24.45	373,003,396	8,777,314,083	23.531	23.95	23.95	24.00	21.90	24.45	373,003,396	23.531	7.88%
2020-11-03	0	22.20	22.20	22.25	22.20	23.00	136,541,260	3,075,473,671	22.524	22.20	22.20	22.25	22.20	23.00	136,541,260	22.524	0.45%
2020-11-02	0	22.10	22.10	22.15	21.45	22.50	139,921,666	3,066,056,063	21.913	22.10	22.10	22.15	21.45	22.50	139,921,666	21.913	0.45%
2020-10-30	0	22.00	21.95	22.00	21.90	23.10	257,486,304	5,801,409,430	22.531	22.00	21.95	22.00	21.90	23.10	257,486,304	22.531	0.92%
2020-10-29	0	21.80	21.75	21.80	20.75	22.20	121,019,750	2,621,321,262	21.660	21.80	21.75	21.80	20.75	22.20	121,019,750	21.660	1.87%
2020-10-28	0	21.40	21.35	21.40	20.95	21.95	121,067,243	2,602,024,537	21.492	21.40	21.35	21.40	20.95	21.95	121,067,243	21.492	1.42%
2020-10-27	0	21.10	21.05	21.10	21.00	21.80	135,274,965	2,871,573,524	21.228	21.10	21.05	21.10	21.00	21.80	135,274,965	21.228	-3.43%
2020-10-23	0	21.85	21.80	21.85	21.55	22.55	89,578,040	1,966,338,575	21.951	21.85	21.80	21.85	21.55	22.55	89,578,040	21.951	-2.24%
2020-10-22	0	22.35	22.35	22.40	21.85	22.70	77,702,113	1,734,897,966	22.328	22.35	22.35	22.40	21.85	22.70	77,702,113	22.328	-0.22%
2020-10-21	0	22.40	22.40	22.45	22.25	23.10	97,681,450	2,216,086,765	22.687	22.40	22.40	22.45	22.25	23.10	97,681,450	22.687	0.90%
2020-10-20	0	22.20	22.20	22.25	21.75	22.65	92,835,745	2,069,431,705	22.291	22.20	22.20	22.25	21.75	22.65	92,835,745	22.291	0.00%
2020-10-19	0	22.20	22.20	22.25	22.15	23.90	151,731,427	3,446,946,810	22.717	22.20	22.20	22.25	22.15	23.90	151,731,427	22.717	-4.10%
2020-10-16	0	23.15	23.10	23.15	22.60	23.50	130,955,995	3,029,852,027	23.136	23.15	23.10	23.15	22.60	23.50	130,955,995	23.136	3.12%
2020-10-15	0	22.45	22.40	22.45	22.30	23.55	142,249,601	3,267,333,638	22.969	22.45	22.40	22.45	22.30	23.55	142,249,601	22.969	-3.44%
2020-10-14	0	23.25	23.20	23.25	22.15	23.25	209,878,991	4,786,778,887	22.807	23.25	23.20	23.25	22.15	23.25	209,878,991	22.807	2.42%
2020-10-12	0	22.70	22.65	22.70	21.00	22.75	242,412,550	5,371,186,181	22.157	22.70	22.65	22.70	21.00	22.75	242,412,550	22.157	8.35%
2020-10-09	0	20.95	20.95	21.00	20.85	21.45	115,791,835	2,447,587,270	21.138	20.95	20.95	21.00	20.85	21.45	115,791,835	21.138	0.48%
2020-10-08	0	20.85	20.80	20.85	20.30	21.60	194,565,470	4,047,393,222	20.802	20.85	20.80	20.85	20.30	21.60	194,565,470	20.802	-3.92%
2020-10-07	0	21.70	21.65	21.70	20.90	21.80	79,640,419	1,714,673,975	21.530	21.70	21.65	21.70	20.90	21.80	79,640,419	21.530	1.40%
2020-10-06	0	21.40	21.35	21.40	20.95	21.70	100,924,903	2,161,441,898	21.416	21.40	21.35	21.40	20.95	21.70	100,924,903	21.416	2.88%
2020-10-05	0	20.80	20.75	20.80	20.25	21.15	70,176,501	1,450,752,362	20.673	20.80	20.75	20.80	20.25	21.15	70,176,501	20.673	1.71%
2020-09-30	0	20.45	20.45	20.50	20.15	21.15	90,010,677	1,855,660,559	20.616	20.45	20.45	20.50	20.15	21.15	90,010,677	20.616	2.00%
2020-09-29	0	20.05	20.05	20.10	20.00	20.80	89,582,316	1,824,430,808	20.366	20.05	20.05	20.10	20.00	20.80	89,582,316	20.366	-0.74%
2020-09-28	0	20.20	20.20	20.25	19.94	20.80	124,411,418	2,534,263,419	20.370	20.20	20.20	20.25	19.94	20.80	124,411,418	20.370	2.43%
2020-09-25	0	19.72	19.72	19.74	19.40	20.30	136,205,279	2,691,917,901	19.764	19.72	19.72	19.74	19.40	20.30	136,205,279	19.764	-0.60%
2020-09-24	0	19.84	19.84	19.86	19.80	20.55	170,832,138	3,423,884,783	20.042	19.84	19.84	19.86	19.80	20.55	170,832,138	20.042	-4.84%
2020-09-23	0	20.85	20.80	20.85	20.45	21.10	101,052,347	2,103,181,204	20.813	20.85	20.80	20.85	20.45	21.10	101,052,347	20.813	1.96%
2020-09-22	0	20.45	20.45	20.50	20.30	21.25	129,288,851	2,681,560,078	20.741	20.45	20.45	20.50	20.30	21.25	129,288,851	20.741	-0.73%
2020-09-21	0	20.60	20.60	20.65	20.60	22.30	187,317,195	3,952,688,429	21.102	20.60	20.60	20.65	20.60	22.30	187,317,195	21.102	-6.58%
2020-09-18	0	22.05	22.00	22.05	21.40	22.15	156,724,342	3,431,094,071	21.893	22.05	22.00	22.05	21.40	22.15	156,724,342	21.893	3.52%
2020-09-17	0	21.30	21.30	21.35	21.20	22.65	231,538,441	5,008,533,932	21.632	21.30	21.30	21.35	21.20	22.65	231,538,441	21.632	-6.37%
2020-09-16	0	22.75	22.70	22.75	22.25	22.85	134,731,396	3,033,174,408	22.513	22.75	22.70	22.75	22.25	22.85	134,731,396	22.513	1.79%
2020-09-15	0	22.35	22.30	22.35	22.10	22.85	644,588,425	14,520,666,490	22.527	22.35	22.30	22.35	22.10	22.85	644,588,425	22.527	-5.10%
2020-09-14	0	23.55	23.50	23.55	22.85	23.95	130,446,043	3,046,729,457	23.356	23.55	23.50	23.55	22.85	23.95	130,446,043	23.356	1.29%
2020-09-11	0	23.25	23.20	23.25	22.30	23.35	162,214,747	3,723,553,885	22.954	23.25	23.20	23.25	22.30	23.35	162,214,747	22.954	3.56%
2020-09-10	0	22.45	22.40	22.45	22.30	23.30	160,519,149	3,653,251,377	22.759	22.45	22.40	22.45	22.30	23.30	160,519,149	22.759	1.58%
2020-09-09	0	22.10	22.05	22.10	20.95	22.65	253,198,719	5,509,250,078	21.759	22.10	22.05	22.10	20.95	22.65	253,198,719	21.759	-1.34%
2020-09-08	0	22.40	22.35	22.40	21.80	24.70	348,240,834	7,971,420,598	22.891	22.40	22.35	22.40	21.80	24.70	348,240,834	22.891	-7.25%
2020-09-07	0	24.15	24.10	24.15	23.65	25.00	443,063,165	10,835,667,164	24.456	24.15	24.10	24.15	23.65	25.00	443,063,165	24.456	-1.43%
2020-09-04	0	24.50	24.45	24.50	22.00	24.95	758,759,875	18,217,173,497	24.009	24.50	24.45	24.50	22.00	24.95	758,759,875	24.009	2.51%
2020-09-03	0	23.90	23.85	23.90	23.55	25.75	399,246,221	9,766,151,131	24.461	23.90	23.85	23.90	23.55	25.75	399,246,221	24.461	-7.00%
2020-09-02	0	25.70	25.65	25.70	24.70	26.95	442,666,626	11,348,558,287	25.637	25.70	25.65	25.70	24.70	26.95	442,666,626	25.637	0.39%
2020-09-01	0	25.60	25.55	25.60	23.55	25.60	385,276,909	9,571,527,379	24.843	25.60	25.55	25.60	23.55	25.60	385,276,909	24.843	8.94%
2020-08-31	0	23.50	23.45	23.50	22.70	24.30	387,218,776	9,134,779,359	23.591	23.50	23.45	23.50	22.70	24.30	387,218,776	23.591	4.44%
2020-08-28	0	22.50	22.50	22.55	21.15	23.85	608,706,927	13,911,769,814	22.855	22.50	22.50	22.55	21.15	23.85	608,706,927	22.855	5.39%
2020-08-27	0	21.35	21.30	21.35	19.88	21.75	558,134,375	11,680,690,511	20.928	21.35	21.30	21.35	19.88	21.75	558,134,375	20.928	11.43%
2020-08-26	0	19.16	19.14	19.16	18.20	19.18	381,070,809	7,211,916,799	18.925	19.16	19.14	19.16	18.20	19.18	381,070,809	18.925	5.74%
2020-08-25	0	18.12	18.10	18.12	17.86	18.62	171,797,942	3,123,269,104	18.180	18.12	18.10	18.12	17.86	18.62	171,797,942	18.180	-1.74%
2020-08-24	0	18.44	18.42	18.44	18.20	18.76	193,050,708	3,565,326,354	18.468	18.44	18.42	18.44	18.20	18.76	193,050,708	18.468	1.54%
2020-08-21	0	18.16	18.14	18.16	17.84	18.62	205,198,036	3,729,218,286	18.174	18.16	18.14	18.16	17.84	18.62	205,198,036	18.174	-0.11%
2020-08-20	0	18.18	18.16	18.18	17.64	18.46	274,144,212	4,964,835,069	18.110	18.18	18.16	18.18	17.64	18.46	274,144,212	18.110	2.02%
2020-08-19	0	17.82	17.80	17.82	16.80	18.34	345,139,291	6,181,217,356	17.909	17.82	17.80	17.82	16.80	18.34	345,139,291	17.909	3.36%
2020-08-18	0	17.24	17.22	17.24	16.42	17.24	326,483,894	5,516,325,802	16.896	17.24	17.22	17.24	16.42	17.24	326,483,894	16.896	6.42%
2020-08-17	0	16.20	16.20	16.22	15.82	16.66	303,820,941	4,949,195,546	16.290	16.20	16.20	16.22	15.82	16.66	303,820,941	16.290	5.61%
2020-08-14	0	15.34	15.34	15.36	15.10	15.62	97,266,725	1,503,827,224	15.461	15.34	15.34	15.36	15.10	15.62	97,266,725	15.461	0.92%
2020-08-13	0	15.20	15.20	15.22	15.14	15.48	99,393,377	1,518,257,844	15.275	15.20	15.20	15.22	15.14	15.48	99,393,377	15.275	0.93%
2020-08-12	0	15.06	15.04	15.06	14.54	15.18	132,800,401	1,964,738,007	14.795	15.06	15.04	15.06	14.54	15.18	132,800,401	14.795	0.27%
2020-08-11	0	15.02	15.00	15.02	14.86	15.38	80,588,390	1,216,498,765	15.095	15.02	15.00	15.02	14.86	15.38	80,588,390	15.095	-0.79%
2020-08-10	0	15.14	15.12	15.14	15.00	15.30	82,268,121	1,244,346,119	15.125	15.14	15.12	15.14	15.00	15.30	82,268,121	15.125	-1.94%
2020-08-07	0	15.44	15.42	15.44	15.00	15.92	141,007,404	2,169,163,567	15.383	15.44	15.42	15.44	15.00	15.92	141,007,404	15.383	-3.02%
2020-08-06	0	15.92	15.90	15.92	15.46	15.92	140,678,890	2,210,035,155	15.710	15.92	15.90	15.92	15.46	15.92	140,678,890	15.710	2.18%
2020-08-05	0	15.58	15.56	15.58	15.22	15.66	94,468,870	1,461,681,848	15.473	15.58	15.56	15.58	15.22	15.66	94,468,870	15.473	0.52%
2020-08-04	0	15.50	15.48	15.50	14.94	15.56	185,602,859	2,844,845,814	15.328	15.50	15.48	15.50	14.94	15.56	185,602,859	15.328	3.20%
2020-08-03	0	15.02	15.02	15.06	14.58	15.26	129,893,003	1,941,291,297	14.945	15.02	15.02	15.06	14.58	15.26	129,893,003	14.945	1.35%
2020-07-31	0	14.82	14.80	14.82	14.66	15.20	93,828,659	1,398,086,366	14.900	14.82	14.80	14.82	14.66	15.20	93,828,659	14.900	0.41%
2020-07-30	0	14.76	14.74	14.76	14.76	15.28	134,931,632	2,025,664,070	15.013	14.76	14.74	14.76	14.76	15.28	134,931,632	15.013	-0.94%
2020-07-29	0	14.90	14.88	14.90	14.70	15.10	92,730,606	1,386,984,820	14.957	14.90	14.88	14.90	14.70	15.10	92,730,606	14.957	0.27%
2020-07-28	0	14.86	14.84	14.86	14.66	15.12	115,779,167	1,726,291,308	14.910	14.86	14.84	14.86	14.66	15.12	115,779,167	14.910	1.50%
2020-07-27	0	14.64	14.62	14.64	14.42	15.46	174,246,423	2,578,842,897	14.800	14.64	14.62	14.64	14.42	15.46	174,246,423	14.800	-3.05%
2020-07-24	0	15.10	15.10	15.12	15.00	15.76	204,179,763	3,120,405,692	15.283	15.10	15.10	15.12	15.00	15.76	204,179,763	15.283	-5.27%
2020-07-23	0	15.94	15.92	15.94	15.46	16.14	181,784,152	2,882,706,739	15.858	15.94	15.92	15.94	15.46	16.14	181,784,152	15.858	1.92%
2020-07-22	0	15.64	15.64	15.66	15.64	16.76	156,082,490	2,533,920,073	16.234	15.64	15.64	15.66	15.64	16.76	156,082,490	16.234	-5.78%
2020-07-21	0	16.60	16.58	16.60	16.40	16.84	199,690,117	3,322,989,897	16.641	16.60	16.58	16.60	16.40	16.84	199,690,117	16.641	4.93%
2020-07-20	0	15.82	15.82	15.84	15.12	16.00	162,417,931	2,543,323,550	15.659	15.82	15.82	15.84	15.12	16.00	162,417,931	15.659	2.06%
2020-07-17	0	15.50	15.50	15.52	15.28	15.84	155,301,899	2,412,957,375	15.537	15.50	15.50	15.52	15.28	15.84	155,301,899	15.537	2.79%
2020-07-16	0	15.08	15.08	15.10	15.04	16.36	290,634,851	4,505,026,383	15.501	15.08	15.08	15.10	15.04	16.36	290,634,851	15.501	-7.82%
2020-07-15	0	16.36	16.34	16.36	15.92	16.98	211,083,375	3,463,768,936	16.409	16.36	16.34	16.36	15.92	16.98	211,083,375	16.409	-0.37%
2020-07-14	0	16.42	16.40	16.42	15.80	16.72	293,987,121	4,791,207,028	16.297	16.42	16.40	16.42	15.80	16.72	293,987,121	16.297	-3.64%
2020-07-13	0	17.04	17.04	17.06	16.66	17.34	192,347,140	3,287,663,853	17.092	17.04	17.04	17.06	16.66	17.34	192,347,140	17.092	0.95%
2020-07-10	0	16.88	16.88	16.90	16.42	17.50	302,829,638	5,143,693,235	16.985	16.88	16.88	16.90	16.42	17.50	302,829,638	16.985	0.24%
2020-07-09	0	16.84	16.82	16.84	16.30	16.98	408,893,203	6,820,423,556	16.680	16.84	16.82	16.84	16.30	16.98	408,893,203	16.680	4.60%
2020-07-08	0	16.10	16.08	16.10	14.88	16.10	336,440,245	5,266,226,102	15.653	16.10	16.08	16.10	14.88	16.10	336,440,245	15.653	8.93%
2020-07-07	0	14.78	14.76	14.78	14.70	15.54	365,705,127	5,546,597,175	15.167	14.78	14.76	14.78	14.70	15.54	365,705,127	15.167	-1.34%
2020-07-06	0	14.98	14.96	14.98	14.30	15.00	370,651,597	5,494,360,385	14.824	14.98	14.96	14.98	14.30	15.00	370,651,597	14.824	5.05%
2020-07-03	0	14.26	14.24	14.26	13.24	14.42	359,435,930	5,009,377,846	13.937	14.26	14.24	14.26	13.24	14.42	359,435,930	13.937	4.85%
2020-07-02	0	13.60	13.58	13.60	12.88	13.64	224,838,647	3,005,574,412	13.368	13.60	13.58	13.60	12.88	13.64	224,838,647	13.368	5.92%
2020-06-30	0	12.84	12.84	12.86	12.64	13.08	182,676,073	2,351,340,190	12.872	12.84	12.84	12.86	12.64	13.08	182,676,073	12.872	-1.23%
2020-06-29	0	13.00	12.98	13.00	12.90	13.46	176,624,198	2,317,141,731	13.119	13.00	12.98	13.00	12.90	13.46	176,624,198	13.119	-2.40%
2020-06-26	0	13.32	13.32	13.34	13.32	13.96	187,425,152	2,548,672,142	13.598	13.32	13.32	13.34	13.32	13.96	187,425,152	13.598	-4.03%
2020-06-24	0	13.88	13.86	13.88	12.76	13.96	541,813,155	7,394,097,905	13.647	13.88	13.86	13.88	12.76	13.96	541,813,155	13.647	9.12%
2020-06-23	0	12.72	12.70	12.72	12.40	12.74	98,101,256	1,237,510,961	12.615	12.72	12.70	12.72	12.40	12.74	98,101,256	12.615	1.27%
2020-06-22	0	12.56	12.56	12.58	12.52	12.96	113,503,823	1,441,878,078	12.703	12.56	12.56	12.58	12.52	12.96	113,503,823	12.703	-2.64%
2020-06-19	0	12.90	12.84	12.90	12.56	12.90	186,367,112	2,388,355,896	12.815	12.90	12.84	12.90	12.56	12.90	186,367,112	12.815	1.90%
2020-06-18	0	12.66	12.66	12.68	12.34	12.72	127,789,410	1,610,150,317	12.600	12.66	12.66	12.68	12.34	12.72	127,789,410	12.600	1.28%
2020-06-17	0	12.50	12.50	12.52	12.38	12.90	187,796,953	2,355,406,561	12.542	12.50	12.50	12.52	12.38	12.90	187,796,953	12.542	-3.10%
2020-06-16	0	12.90	12.88	12.90	12.70	12.98	115,077,649	1,479,280,728	12.855	12.90	12.88	12.90	12.70	12.98	115,077,649	12.855	3.53%
2020-06-15	0	12.46	12.44	12.46	12.34	12.84	118,541,153	1,489,271,799	12.563	12.46	12.44	12.46	12.34	12.84	118,541,153	12.563	-2.66%
2020-06-12	0	12.80	12.78	12.80	12.30	12.80	147,076,355	1,856,642,933	12.624	12.80	12.78	12.80	12.30	12.80	147,076,355	12.624	-0.16%
2020-06-11	0	12.82	12.82	12.84	12.78	13.30	145,117,405	1,888,874,460	13.016	12.82	12.82	12.84	12.78	13.30	145,117,405	13.016	-2.44%
2020-06-10	0	13.14	13.12	13.14	12.92	13.18	95,249,882	1,245,822,105	13.080	13.14	13.12	13.14	12.92	13.18	95,249,882	13.080	1.23%
2020-06-09	0	12.98	12.98	13.00	12.94	13.30	170,873,349	2,248,546,662	13.159	12.98	12.98	13.00	12.94	13.30	170,873,349	13.159	0.93%
2020-06-08	0	12.86	12.86	12.88	12.78	13.46	279,885,635	3,684,348,971	13.164	12.86	12.86	12.88	12.78	13.46	279,885,635	13.164	-1.23%
2020-06-05	0	13.02	13.02	13.04	12.56	13.06	236,866,754	3,060,019,044	12.919	13.02	13.02	13.04	12.56	13.06	236,866,754	12.919	2.84%
2020-06-04	0	12.66	12.64	12.66	12.52	13.00	138,594,400	1,763,302,222	12.723	12.66	12.64	12.66	12.52	13.00	138,594,400	12.723	-0.78%
2020-06-03	0	12.76	12.76	12.78	12.54	12.98	210,591,824	2,694,219,500	12.794	12.76	12.76	12.78	12.54	12.98	210,591,824	12.794	2.41%
2020-06-02	0	12.46	12.44	12.46	11.96	12.50	176,150,846	2,159,968,984	12.262	12.46	12.44	12.46	11.96	12.50	176,150,846	12.262	2.64%
2020-06-01	0	12.14	12.14	12.16	12.06	12.34	145,999,483	1,778,704,033	12.183	12.14	12.14	12.16	12.06	12.34	145,999,483	12.183	1.00%
2020-05-29	0	12.02	12.00	12.02	11.66	12.10	140,723,266	1,682,599,412	11.957	12.02	12.00	12.02	11.66	12.10	140,723,266	11.957	1.69%
2020-05-28	0	11.82	11.82	11.84	11.56	12.08	165,177,477	1,950,429,633	11.808	11.82	11.82	11.84	11.56	12.08	165,177,477	11.808	-2.15%
2020-05-27	0	12.08	12.06	12.08	11.96	12.56	137,503,555	1,667,442,614	12.127	12.08	12.06	12.08	11.96	12.56	137,503,555	12.127	-2.74%
2020-05-26	0	12.42	12.42	12.44	12.36	12.68	157,909,237	1,975,570,408	12.511	12.42	12.42	12.44	12.36	12.68	157,909,237	12.511	1.31%
2020-05-25	0	12.26	12.24	12.26	11.54	12.30	168,991,873	2,023,872,628	11.976	12.26	12.24	12.26	11.54	12.30	168,991,873	11.976	3.37%
2020-05-22	0	11.86	11.84	11.86	11.80	12.50	284,503,395	3,427,174,662	12.046	11.86	11.84	11.86	11.80	12.50	284,503,395	12.046	-6.61%
2020-05-21	0	12.70	12.68	12.70	12.54	13.26	410,601,268	5,306,163,107	12.923	12.70	12.68	12.70	12.54	13.26	410,601,268	12.923	-0.78%
2020-05-20	0	12.80	12.78	12.80	12.50	12.92	204,333,223	2,608,471,713	12.766	12.80	12.78	12.80	12.50	12.92	204,333,223	12.766	1.11%
2020-05-19	0	12.66	12.66	12.68	12.10	12.82	280,366,420	3,495,235,554	12.467	12.66	12.66	12.68	12.10	12.82	280,366,420	12.467	5.15%
2020-05-18	0	12.04	12.02	12.04	11.62	12.44	269,250,656	3,256,697,722	12.095	12.04	12.02	12.04	11.62	12.44	269,250,656	12.095	0.67%
2020-05-15	0	11.96	11.96	11.98	11.94	12.30	151,882,125	1,834,035,406	12.075	11.96	11.96	11.98	11.94	12.30	151,882,125	12.075	0.00%
2020-05-14	0	11.96	11.94	11.96	11.72	12.00	170,791,073	2,034,317,690	11.911	11.96	11.94	11.96	11.72	12.00	170,791,073	11.911	1.18%
2020-05-13	0	11.82	11.80	11.82	11.50	11.90	160,605,331	1,892,238,554	11.782	11.82	11.80	11.82	11.50	11.90	160,605,331	11.782	1.55%
2020-05-12	0	11.64	11.64	11.66	11.40	11.88	157,421,270	1,839,940,838	11.688	11.64	11.64	11.66	11.40	11.88	157,421,270	11.688	1.22%
2020-05-11	0	11.50	11.48	11.50	11.36	11.84	219,091,895	2,540,018,732	11.593	11.50	11.48	11.50	11.36	11.84	219,091,895	11.593	2.68%
2020-05-08	0	11.20	11.20	11.22	10.48	11.48	364,071,268	4,023,158,533	11.050	11.20	11.20	11.22	10.48	11.48	364,071,268	11.050	8.11%
2020-05-07	0	10.36	10.36	10.42	10.36	10.56	92,024,565	961,251,828	10.446	10.36	10.36	10.42	10.36	10.56	92,024,565	10.446	-1.33%
2020-05-06	0	10.50	10.48	10.50	10.04	10.68	255,864,088	2,681,809,143	10.481	10.50	10.48	10.50	10.04	10.68	255,864,088	10.481	4.17%
2020-05-05	0	10.08	10.06	10.08	9.990	10.12	64,447,054	647,884,376	10.053	10.08	10.06	10.08	9.990	10.12	64,447,054	10.053	0.80%
2020-05-04	0	10.00	9.990	10.00	9.930	10.04	124,397,182	1,242,750,021	9.9902	10.00	9.990	10.00	9.930	10.04	124,397,182	9.9902	-1.96%
2020-04-29	0	10.20	10.18	10.20	10.16	10.34	65,114,874	665,730,834	10.224	10.20	10.18	10.20	10.16	10.34	65,114,874	10.224	-0.78%
2020-04-28	0	10.28	10.26	10.28	10.02	10.28	97,064,248	987,044,568	10.169	10.28	10.26	10.28	10.02	10.28	97,064,248	10.169	1.98%
2020-04-27	0	10.08	10.08	10.10	10.04	10.24	85,644,939	867,827,410	10.133	10.08	10.08	10.10	10.04	10.24	85,644,939	10.133	0.80%
2020-04-24	0	10.00	10.00	10.02	10.00	10.20	93,821,990	945,537,681	10.078	10.00	10.00	10.02	10.00	10.20	93,821,990	10.078	-1.57%
2020-04-23	0	10.16	10.14	10.16	10.08	10.32	101,151,620	1,033,066,560	10.213	10.16	10.14	10.16	10.08	10.32	101,151,620	10.213	0.40%
2020-04-22	0	10.12	10.10	10.12	9.830	10.12	80,169,011	801,453,133	9.9970	10.12	10.10	10.12	9.830	10.12	80,169,011	9.9970	0.80%
2020-04-21	0	10.04	10.02	10.04	9.960	10.32	142,941,791	1,435,570,623	10.043	10.04	10.02	10.04	9.960	10.32	142,941,791	10.043	-2.90%
2020-04-20	0	10.34	10.32	10.34	10.24	10.50	69,463,703	716,406,436	10.313	10.34	10.32	10.34	10.24	10.50	69,463,703	10.313	-0.58%
2020-04-17	0	10.40	10.38	10.40	10.32	10.68	134,524,610	1,413,128,605	10.505	10.40	10.38	10.40	10.32	10.68	134,524,610	10.505	-0.19%
2020-04-16	0	10.42	10.42	10.44	10.28	10.52	121,821,624	1,266,151,457	10.393	10.42	10.42	10.44	10.28	10.52	121,821,624	10.393	-0.57%
2020-04-15	0	10.48	10.46	10.48	10.24	10.80	284,993,347	3,001,137,516	10.531	10.48	10.46	10.48	10.24	10.80	284,993,347	10.531	2.95%
2020-04-14	0	10.18	10.16	10.18	9.940	10.22	174,767,316	1,759,350,640	10.067	10.18	10.16	10.18	9.940	10.22	174,767,316	10.067	0.39%
2020-04-09	0	10.14	10.12	10.14	10.06	10.28	132,537,620	1,344,657,185	10.145	10.14	10.12	10.14	10.06	10.28	132,537,620	10.145	-0.39%
2020-04-08	0	10.18	10.16	10.18	10.04	10.36	186,014,314	1,889,733,112	10.159	10.18	10.16	10.18	10.04	10.36	186,014,314	10.159	-2.86%
2020-04-07	0	10.48	10.44	10.48	10.12	10.74	191,342,565	1,991,333,179	10.407	10.48	10.44	10.48	10.12	10.74	191,342,565	10.407	-0.19%
2020-04-06	0	10.50	10.50	10.52	10.16	10.58	90,857,989	946,963,412	10.422	10.50	10.50	10.52	10.16	10.58	90,857,989	10.422	2.34%
2020-04-03	0	10.26	10.26	10.28	10.16	10.42	73,152,317	751,742,406	10.276	10.26	10.26	10.28	10.16	10.42	73,152,317	10.276	-1.16%
2020-04-02	0	10.38	10.36	10.38	10.04	10.42	80,611,901	830,018,505	10.296	10.38	10.36	10.38	10.04	10.42	80,611,901	10.296	1.76%
2020-04-01	0	10.20	10.18	10.20	10.02	10.62	158,593,942	1,632,847,499	10.296	10.20	10.18	10.20	10.02	10.62	158,593,942	10.296	-2.30%
2020-03-31	0	10.44	10.42	10.44	10.22	10.50	117,140,723	1,216,815,152	10.388	10.44	10.42	10.44	10.22	10.50	117,140,723	10.388	3.78%
2020-03-30	0	10.06	10.04	10.06	9.900	10.28	105,212,599	1,058,047,353	10.056	10.06	10.04	10.06	9.900	10.28	105,212,599	10.056	-1.37%
2020-03-27	0	10.20	10.18	10.20	10.14	10.58	117,460,011	1,215,819,968	10.351	10.20	10.18	10.20	10.14	10.58	117,460,011	10.351	-0.39%
2020-03-26	0	10.24	10.22	10.24	10.14	10.44	137,555,970	1,413,940,219	10.279	10.24	10.22	10.24	10.14	10.44	137,555,970	10.279	-0.97%
2020-03-25	0	10.34	10.34	10.36	10.10	10.50	190,150,223	1,964,593,107	10.332	10.34	10.34	10.36	10.10	10.50	190,150,223	10.332	3.40%
2020-03-24	0	10.00	10.00	10.02	9.780	10.16	182,860,440	1,832,754,834	10.023	10.00	10.00	10.02	9.780	10.16	182,860,440	10.023	5.26%
2020-03-23	0	9.500	9.500	9.510	9.430	9.810	186,372,645	1,789,403,235	9.6012	9.500	9.500	9.510	9.430	9.810	186,372,645	9.6012	-6.50%
2020-03-20	0	10.16	10.14	10.16	9.800	10.22	278,485,618	2,798,164,494	10.048	10.16	10.14	10.16	9.800	10.22	278,485,618	10.048	6.61%
2020-03-19	0	9.530	9.520	9.530	9.200	9.900	230,414,773	2,189,905,414	9.5042	9.530	9.520	9.530	9.200	9.900	230,414,773	9.5042	-1.85%
2020-03-18	0	9.710	9.710	9.720	9.600	10.44	191,627,233	1,918,554,385	10.012	9.710	9.710	9.720	9.600	10.44	191,627,233	10.012	-4.24%
2020-03-17	0	10.14	10.14	10.16	9.780	10.46	223,426,011	2,258,867,279	10.110	10.14	10.14	10.16	9.780	10.46	223,426,011	10.110	-0.59%
2020-03-16	0	10.20	10.20	10.22	10.02	10.88	253,320,633	2,623,024,836	10.355	10.20	10.20	10.22	10.02	10.88	253,320,633	10.355	-7.10%
2020-03-13	0	10.98	10.96	10.98	10.10	11.14	291,997,257	3,094,898,034	10.599	10.98	10.96	10.98	10.10	11.14	291,997,257	10.599	-1.08%
2020-03-12	0	11.10	11.08	11.10	11.00	11.40	286,469,022	3,183,603,150	11.113	11.10	11.08	11.10	11.00	11.40	286,469,022	11.113	-5.29%
2020-03-11	0	11.72	11.70	11.72	11.54	12.16	193,249,385	2,284,032,008	11.819	11.72	11.70	11.72	11.54	12.16	193,249,385	11.819	-2.66%
2020-03-10	0	12.04	12.04	12.06	11.58	12.30	242,481,215	2,920,955,121	12.046	12.04	12.04	12.06	11.58	12.30	242,481,215	12.046	-0.17%
2020-03-09	0	12.06	12.06	12.08	11.98	12.66	250,250,033	3,078,590,679	12.302	12.06	12.06	12.08	11.98	12.66	250,250,033	12.302	-7.09%
2020-03-06	0	12.98	12.96	12.98	12.90	13.12	101,256,776	1,314,366,713	12.981	12.98	12.96	12.98	12.90	13.12	101,256,776	12.981	-0.92%
2020-03-05	0	13.10	13.10	13.12	12.96	13.26	152,699,836	2,008,009,800	13.150	13.10	13.10	13.12	12.96	13.26	152,699,836	13.150	1.24%
2020-03-04	0	12.94	12.92	12.94	12.50	12.96	127,184,705	1,621,950,000	12.753	12.94	12.92	12.94	12.50	12.96	127,184,705	12.753	1.25%
2020-03-03	0	12.78	12.78	12.80	12.72	13.40	170,657,961	2,228,287,808	13.057	12.78	12.78	12.80	12.72	13.40	170,657,961	13.057	-1.24%
2020-03-02	0	12.94	12.94	12.96	12.34	13.04	253,741,171	3,235,917,110	12.753	12.94	12.94	12.96	12.34	13.04	253,741,171	12.753	3.03%
2020-02-28	0	12.56	12.54	12.56	12.20	12.78	424,688,661	5,304,482,694	12.490	12.56	12.54	12.56	12.20	12.78	424,688,661	12.490	-2.64%
2020-02-27	0	12.90	12.88	12.90	12.42	13.00	144,988,949	1,845,301,400	12.727	12.90	12.88	12.90	12.42	13.00	144,988,949	12.727	3.53%
2020-02-26	0	12.46	12.46	12.48	12.34	12.64	125,562,888	1,571,862,872	12.519	12.46	12.46	12.48	12.34	12.64	125,562,888	12.519	-1.42%
2020-02-25	0	12.64	12.64	12.66	12.06	12.72	243,238,089	3,030,046,925	12.457	12.64	12.64	12.66	12.06	12.72	243,238,089	12.457	2.60%
2020-02-24	0	12.32	12.30	12.32	12.08	12.60	230,243,439	2,826,880,380	12.278	12.32	12.30	12.32	12.08	12.60	230,243,439	12.278	-3.14%
2020-02-21	0	12.72	12.72	12.74	12.70	12.92	118,516,742	1,515,864,801	12.790	12.72	12.72	12.74	12.70	12.92	118,516,742	12.790	-1.40%
2020-02-20	0	12.90	12.88	12.90	12.80	13.04	96,554,307	1,247,755,820	12.923	12.90	12.88	12.90	12.80	13.04	96,554,307	12.923	0.16%
2020-02-19	0	12.88	12.88	12.90	12.76	13.04	116,648,739	1,503,284,456	12.887	12.88	12.88	12.90	12.76	13.04	116,648,739	12.887	0.47%
2020-02-18	0	12.82	12.82	12.84	12.66	13.44	281,500,643	3,673,341,615	13.049	12.82	12.82	12.84	12.66	13.44	281,500,643	13.049	-3.46%
2020-02-17	0	13.28	13.26	13.28	13.00	13.34	151,582,824	2,008,729,561	13.252	13.28	13.26	13.28	13.00	13.34	151,582,824	13.252	1.37%
2020-02-14	0	13.10	13.08	13.10	13.00	13.58	213,335,678	2,820,528,104	13.221	13.10	13.08	13.10	13.00	13.58	213,335,678	13.221	-2.09%
2020-02-13	0	13.38	13.38	13.40	12.78	13.64	370,025,107	4,882,185,506	13.194	13.38	13.38	13.40	12.78	13.64	370,025,107	13.194	3.56%
2020-02-12	0	12.92	12.90	12.92	12.44	12.98	206,694,750	2,631,046,387	12.729	12.92	12.90	12.92	12.44	12.98	206,694,750	12.729	1.10%
2020-02-11	0	12.78	12.78	12.80	12.78	13.16	176,487,285	2,277,629,719	12.905	12.78	12.78	12.80	12.78	13.16	176,487,285	12.905	-1.39%
2020-02-10	0	12.96	12.94	12.96	12.60	13.02	209,946,946	2,705,277,658	12.886	12.96	12.94	12.96	12.60	13.02	209,946,946	12.886	0.93%
2020-02-07	0	12.84	12.84	12.86	12.64	13.08	174,008,032	2,241,732,182	12.883	12.84	12.84	12.86	12.64	13.08	174,008,032	12.883	0.16%
2020-02-06	0	12.82	12.80	12.82	12.56	13.04	206,710,927	2,660,358,396	12.870	12.82	12.80	12.82	12.56	13.04	206,710,927	12.870	1.42%
2020-02-05	0	12.64	12.62	12.64	12.50	13.18	332,528,060	4,258,603,855	12.807	12.64	12.62	12.64	12.50	13.18	332,528,060	12.807	0.80%
2020-02-04	0	12.54	12.52	12.54	12.20	12.80	293,328,793	3,676,266,732	12.533	12.54	12.52	12.54	12.20	12.80	293,328,793	12.533	4.33%
2020-02-03	0	12.02	12.00	12.02	11.00	12.36	375,836,396	4,437,889,103	11.808	12.02	12.00	12.02	11.00	12.36	375,836,396	11.808	4.34%
2020-01-31	0	11.52	11.52	11.54	11.52	12.18	223,262,918	2,640,105,669	11.825	11.52	11.52	11.54	11.52	12.18	223,262,918	11.825	-2.04%
2020-01-30	0	11.76	11.76	11.78	11.44	12.74	349,186,547	4,158,313,568	11.909	11.76	11.76	11.78	11.44	12.74	349,186,547	11.909	-6.67%
2020-01-29	0	12.60	12.58	12.60	12.52	13.18	305,449,628	3,907,833,589	12.794	12.60	12.58	12.60	12.52	13.18	305,449,628	12.794	-5.55%
2020-01-24	0	13.34	13.34	13.40	13.02	13.68	114,577,196	1,532,249,988	13.373	13.34	13.34	13.40	13.02	13.68	114,577,196	13.373	0.45%
2020-01-23	0	13.28	13.26	13.28	12.80	13.72	313,410,180	4,154,073,676	13.254	13.28	13.26	13.28	12.80	13.72	313,410,180	13.254	-4.46%
2020-01-22	0	13.90	13.88	13.90	12.68	14.00	309,519,548	4,148,150,592	13.402	13.90	13.88	13.90	12.68	14.00	309,519,548	13.402	8.93%
2020-01-21	0	12.76	12.74	12.76	12.74	13.28	283,025,289	3,656,366,957	12.919	12.76	12.74	12.76	12.74	13.28	283,025,289	12.919	-4.06%
2020-01-20	0	13.30	13.30	13.32	13.28	13.94	306,785,923	4,150,335,337	13.528	13.30	13.30	13.32	13.28	13.94	306,785,923	13.528	0.45%
2020-01-17	0	13.24	13.22	13.24	12.28	13.46	436,141,742	5,672,521,831	13.006	13.24	13.22	13.24	12.28	13.46	436,141,742	13.006	8.35%
2020-01-16	0	12.22	12.22	12.24	12.04	12.38	223,205,730	2,726,352,470	12.215	12.22	12.22	12.24	12.04	12.38	223,205,730	12.215	-0.33%
2020-01-15	0	12.26	12.24	12.26	11.66	12.26	248,326,019	2,977,013,666	11.988	12.26	12.24	12.26	11.66	12.26	248,326,019	11.988	4.97%
2020-01-14	0	11.68	11.66	11.68	11.62	12.04	248,618,005	2,945,162,630	11.846	11.68	11.66	11.68	11.62	12.04	248,618,005	11.846	-1.85%
2020-01-13	0	11.90	11.90	11.92	11.44	11.90	161,150,695	1,895,326,189	11.761	11.90	11.90	11.92	11.44	11.90	161,150,695	11.761	4.20%
2020-01-10	0	11.42	11.42	11.44	11.40	11.62	151,578,463	1,745,616,297	11.516	11.42	11.42	11.44	11.40	11.62	151,578,463	11.516	-0.70%
2020-01-09	0	11.50	11.48	11.50	11.22	11.50	186,855,215	2,125,542,784	11.375	11.50	11.48	11.50	11.22	11.50	186,855,215	11.375	3.79%
2020-01-08	0	11.08	11.06	11.08	10.82	11.28	189,314,498	2,098,840,131	11.087	11.08	11.06	11.08	10.82	11.28	189,314,498	11.087	0.73%
2020-01-07	0	11.00	10.98	11.00	10.92	11.30	171,287,427	1,899,589,935	11.090	11.00	10.98	11.00	10.92	11.30	171,287,427	11.090	0.18%
2020-01-06	0	10.98	10.98	11.00	10.64	11.18	179,639,996	1,969,578,918	10.964	10.98	10.98	11.00	10.64	11.18	179,639,996	10.964	0.73%
2020-01-03	0	10.90	10.90	10.92	10.90	11.44	219,547,199	2,446,975,226	11.146	10.90	10.90	10.92	10.90	11.44	219,547,199	11.146	-2.85%
2020-01-02	0	11.22	11.22	11.24	10.78	11.22	248,889,455	2,757,480,820	11.079	11.22	11.22	11.24	10.78	11.22	248,889,455	11.079	4.08%
2019-12-31	0	10.78	10.76	10.78	10.62	10.84	67,507,463	726,413,358	10.760	10.78	10.76	10.78	10.62	10.84	67,507,463	10.760	1.32%
2019-12-30	0	10.64	10.64	10.66	10.62	10.88	136,166,581	1,465,130,774	10.760	10.64	10.64	10.66	10.62	10.88	136,166,581	10.760	-1.48%
2019-12-27	0	10.80	10.78	10.80	10.50	10.92	200,337,570	2,167,074,130	10.817	10.80	10.78	10.80	10.50	10.92	200,337,570	10.817	2.27%
2019-12-24	0	10.56	10.56	10.58	10.24	10.58	114,541,134	1,201,214,343	10.487	10.56	10.56	10.58	10.24	10.58	114,541,134	10.487	3.13%
2019-12-23	0	10.24	10.24	10.26	10.18	10.38	97,229,098	997,384,629	10.258	10.24	10.24	10.26	10.18	10.38	97,229,098	10.258	-0.97%
2019-12-20	0	10.34	10.32	10.34	10.24	10.52	117,325,563	1,215,665,696	10.361	10.34	10.32	10.34	10.24	10.52	117,325,563	10.361	-0.19%
2019-12-19	0	10.36	10.36	10.38	10.12	10.50	159,328,435	1,641,301,967	10.301	10.36	10.36	10.38	10.12	10.50	159,328,435	10.301	-1.33%
2019-12-18	0	10.50	10.48	10.50	10.32	10.66	189,802,722	1,986,610,598	10.467	10.50	10.48	10.50	10.32	10.66	189,802,722	10.467	-1.69%
2019-12-17	0	10.68	10.66	10.68	10.54	10.88	201,590,813	2,156,763,451	10.699	10.68	10.66	10.68	10.54	10.88	201,590,813	10.699	1.52%
2019-12-16	0	10.52	10.52	10.54	10.30	10.74	262,630,774	2,785,851,673	10.607	10.52	10.52	10.54	10.30	10.74	262,630,774	10.607	1.15%
2019-12-13	0	10.40	10.38	10.40	10.02	10.48	377,449,850	3,894,532,903	10.318	10.40	10.38	10.40	10.02	10.48	377,449,850	10.318	4.73%
2019-12-12	0	9.930	9.920	9.930	9.850	10.12	268,007,812	2,670,023,017	9.9625	9.930	9.920	9.930	9.850	10.12	268,007,812	9.9625	-0.60%
2019-12-11	0	9.990	9.980	9.990	9.220	10.00	431,132,280	4,205,168,631	9.7538	9.990	9.980	9.990	9.220	10.00	431,132,280	9.7538	8.47%
2019-12-10	0	9.210	9.210	9.220	9.200	9.380	102,673,216	952,108,734	9.2732	9.210	9.210	9.220	9.200	9.380	102,673,216	9.2732	-1.18%
2019-12-09	0	9.320	9.310	9.320	9.320	9.480	146,799,790	1,380,130,516	9.4014	9.320	9.310	9.320	9.320	9.480	146,799,790	9.4014	-0.21%
2019-12-06	0	9.340	9.330	9.340	9.040	9.350	227,486,578	2,109,329,022	9.2723	9.340	9.330	9.340	9.040	9.350	227,486,578	9.2723	2.98%
2019-12-05	0	9.070	9.060	9.070	8.960	9.100	100,317,107	909,160,962	9.0629	9.070	9.060	9.070	8.960	9.100	100,317,107	9.0629	0.78%
2019-12-04	0	9.000	9.000	9.010	8.920	9.160	134,747,942	1,221,800,839	9.0673	9.000	9.000	9.010	8.920	9.160	134,747,942	9.0673	-0.11%
2019-12-03	0	9.010	9.010	9.020	8.800	9.050	147,325,642	1,324,771,496	8.9921	9.010	9.010	9.020	8.800	9.050	147,325,642	8.9921	0.90%
2019-12-02	0	8.930	8.910	8.930	8.830	9.020	107,412,610	955,342,450	8.8941	8.930	8.910	8.930	8.830	9.020	107,412,610	8.8941	-0.22%
2019-11-29	0	8.950	8.940	8.950	8.760	9.010	158,849,737	1,411,150,421	8.8836	8.950	8.940	8.950	8.760	9.010	158,849,737	8.8836	0.67%
2019-11-28	0	8.890	8.890	8.900	8.800	9.160	264,912,274	2,386,080,566	9.0071	8.890	8.890	8.900	8.800	9.160	264,912,274	9.0071	1.83%
2019-11-27	0	8.730	8.730	8.740	8.630	8.750	73,594,606	640,773,459	8.7068	8.730	8.730	8.740	8.630	8.750	73,594,606	8.7068	1.28%
2019-11-26	0	8.620	8.620	8.630	8.550	8.730	83,452,023	721,311,467	8.6434	8.620	8.620	8.630	8.550	8.730	83,452,023	8.6434	0.23%
2019-11-25	0	8.600	8.590	8.600	8.380	8.620	68,855,731	588,340,848	8.5445	8.600	8.590	8.600	8.380	8.620	68,855,731	8.5445	2.50%
2019-11-22	0	8.390	8.380	8.390	8.350	8.440	67,758,019	568,478,959	8.3898	8.390	8.380	8.390	8.350	8.440	67,758,019	8.3898	-0.12%
2019-11-21	0	8.400	8.390	8.400	8.380	8.540	64,050,218	539,917,602	8.4296	8.400	8.390	8.400	8.380	8.540	64,050,218	8.4296	-1.75%
2019-11-20	0	8.550	8.540	8.550	8.510	8.610	46,261,234	396,159,910	8.5635	8.550	8.540	8.550	8.510	8.610	46,261,234	8.5635	-0.12%
2019-11-19	0	8.560	8.550	8.560	8.450	8.600	73,453,575	626,199,717	8.5251	8.560	8.550	8.560	8.450	8.600	73,453,575	8.5251	1.06%
2019-11-18	0	8.470	8.460	8.470	8.410	8.560	68,443,946	579,882,145	8.4724	8.470	8.460	8.470	8.410	8.560	68,443,946	8.4724	-0.47%
2019-11-15	0	8.510	8.500	8.510	8.480	8.550	39,869,154	339,255,555	8.5092	8.510	8.500	8.510	8.480	8.550	39,869,154	8.5092	0.35%
2019-11-14	0	8.480	8.480	8.490	8.450	8.620	64,143,315	546,220,646	8.5156	8.480	8.480	8.490	8.450	8.620	64,143,315	8.5156	-0.82%
2019-11-13	0	8.550	8.540	8.550	8.510	8.770	88,557,839	764,013,147	8.6273	8.550	8.540	8.550	8.510	8.770	88,557,839	8.6273	-1.61%
2019-11-12	0	8.690	8.680	8.690	8.510	8.710	66,151,144	571,612,298	8.6410	8.690	8.680	8.690	8.510	8.710	66,151,144	8.6410	1.76%
2019-11-11	0	8.540	8.540	8.550	8.520	8.850	120,421,161	1,034,827,858	8.5934	8.540	8.540	8.550	8.520	8.850	120,421,161	8.5934	-3.39%
2019-11-08	0	8.840	8.830	8.840	8.830	8.980	42,667,260	378,485,229	8.8706	8.840	8.830	8.840	8.830	8.980	42,667,260	8.8706	-1.01%
2019-11-07	0	8.930	8.920	8.930	8.870	8.960	56,436,367	501,819,436	8.8918	8.930	8.920	8.930	8.870	8.960	56,436,367	8.8918	-0.11%
2019-11-06	0	8.940	8.930	8.940	8.920	9.070	64,362,518	578,931,918	8.9949	8.940	8.930	8.940	8.920	9.070	64,362,518	8.9949	-1.00%
2019-11-05	0	9.030	9.020	9.030	8.970	9.070	75,440,687	679,914,478	9.0126	9.030	9.020	9.030	8.970	9.070	75,440,687	9.0126	0.00%
2019-11-04	0	9.030	9.020	9.030	8.910	9.100	108,020,147	976,061,731	9.0359	9.030	9.020	9.030	8.910	9.100	108,020,147	9.0359	0.78%
2019-11-01	0	8.960	8.940	8.960	8.770	8.970	64,201,980	570,921,525	8.8926	8.960	8.940	8.960	8.770	8.970	64,201,980	8.8926	0.67%
2019-10-31	0	8.900	8.890	8.900	8.720	8.940	77,794,785	690,128,131	8.8711	8.900	8.890	8.900	8.720	8.940	77,794,785	8.8711	1.25%
2019-10-30	0	8.790	8.780	8.790	8.720	8.930	70,443,248	620,484,840	8.8083	8.790	8.780	8.790	8.720	8.930	70,443,248	8.8083	-0.79%
2019-10-29	0	8.860	8.860	8.870	8.820	9.250	136,425,269	1,220,716,086	8.9479	8.860	8.860	8.870	8.820	9.250	136,425,269	8.9479	-3.59%
2019-10-28	0	9.190	9.190	9.200	9.150	9.480	226,791,453	2,103,253,692	9.2740	9.190	9.190	9.200	9.150	9.480	226,791,453	9.2740	1.43%
2019-10-25	0	9.060	9.060	9.070	8.960	9.120	133,395,946	1,205,085,143	9.0339	9.060	9.060	9.070	8.960	9.120	133,395,946	9.0339	0.22%
2019-10-24	0	9.040	9.030	9.040	8.880	9.080	135,745,077	1,223,102,802	9.0103	9.040	9.030	9.040	8.880	9.080	135,745,077	9.0103	0.56%
2019-10-23	0	8.990	8.970	8.990	8.820	9.000	97,747,823	876,700,977	8.9690	8.990	8.970	8.990	8.820	9.000	97,747,823	8.9690	1.58%
2019-10-22	0	8.850	8.840	8.850	8.730	8.990	125,667,269	1,104,798,655	8.7915	8.850	8.840	8.850	8.730	8.990	125,667,269	8.7915	-1.45%
2019-10-21	0	8.980	8.970	8.980	8.850	9.130	228,778,652	2,058,970,795	8.9998	8.980	8.970	8.980	8.850	9.130	228,778,652	8.9998	5.03%
2019-10-18	0	8.550	8.540	8.550	8.520	8.620	51,110,519	437,594,531	8.5617	8.550	8.540	8.550	8.520	8.620	51,110,519	8.5617	-1.04%
2019-10-17	0	8.640	8.640	8.650	8.520	8.660	45,955,450	396,169,494	8.6207	8.640	8.640	8.650	8.520	8.660	45,955,450	8.6207	0.00%
2019-10-16	0	8.640	8.630	8.640	8.580	8.950	84,718,135	733,187,122	8.6544	8.640	8.630	8.640	8.580	8.950	84,718,135	8.6544	-2.04%
2019-10-15	0	8.820	8.800	8.820	8.770	8.940	27,352,007	241,140,050	8.8162	8.820	8.800	8.820	8.770	8.940	27,352,007	8.8162	-1.23%
2019-10-14	0	8.930	8.920	8.930	8.880	9.050	44,548,971	398,884,775	8.9538	8.930	8.920	8.930	8.880	9.050	44,548,971	8.9538	0.56%
2019-10-11	0	8.880	8.880	8.890	8.810	9.090	56,246,296	503,528,791	8.9522	8.880	8.880	8.890	8.810	9.090	56,246,296	8.9522	0.91%
2019-10-10	0	8.800	8.800	8.810	8.670	8.870	33,262,805	292,595,577	8.7965	8.800	8.800	8.810	8.670	8.870	33,262,805	8.7965	1.50%
2019-10-09	0	8.670	8.670	8.680	8.630	8.780	33,659,935	292,150,556	8.6795	8.670	8.670	8.680	8.630	8.780	33,659,935	8.6795	-1.37%
2019-10-08	0	8.790	8.780	8.790	8.740	8.950	59,036,575	520,076,284	8.8094	8.790	8.780	8.790	8.740	8.950	59,036,575	8.8094	-1.79%
2019-10-04	0	8.950	8.940	8.950	8.830	9.020	47,256,266	422,731,633	8.9455	8.950	8.940	8.950	8.830	9.020	47,256,266	8.9455	0.56%
2019-10-03	0	8.900	8.890	8.900	8.710	8.900	33,317,538	294,343,434	8.8345	8.900	8.890	8.900	8.710	8.900	33,317,538	8.8345	1.71%
2019-10-02	0	8.750	8.750	8.770	8.730	8.860	37,139,100	326,684,687	8.7962	8.750	8.750	8.770	8.730	8.860	37,139,100	8.7962	-0.57%
2019-09-30	0	8.800	8.790	8.800	8.620	8.800	77,374,624	677,668,405	8.7583	8.800	8.790	8.800	8.620	8.800	77,374,624	8.7583	1.15%
2019-09-27	0	8.700	8.700	8.710	8.700	8.850	66,666,907	582,875,844	8.7431	8.700	8.700	8.710	8.700	8.850	66,666,907	8.7431	-2.14%
2019-09-26	0	8.890	8.880	8.890	8.810	9.040	56,616,118	504,078,493	8.9034	8.890	8.880	8.890	8.810	9.040	56,616,118	8.9034	-0.22%
2019-09-25	0	8.910	8.910	8.920	8.820	9.280	137,591,132	1,229,416,427	8.9353	8.910	8.910	8.920	8.820	9.280	137,591,132	8.9353	-4.40%
2019-09-24	0	9.320	9.320	9.330	9.210	9.380	57,713,290	536,366,377	9.2936	9.320	9.320	9.330	9.210	9.380	57,713,290	9.2936	0.00%
2019-09-23	0	9.320	9.310	9.320	9.240	9.500	81,552,912	763,451,483	9.3614	9.320	9.310	9.320	9.240	9.500	81,552,912	9.3614	0.76%
2019-09-20	0	9.250	9.250	9.260	9.160	9.320	82,893,218	766,361,518	9.2452	9.250	9.250	9.260	9.160	9.320	82,893,218	9.2452	1.20%
2019-09-19	0	9.140	9.130	9.140	9.070	9.210	51,150,472	466,864,588	9.1273	9.140	9.130	9.140	9.070	9.210	51,150,472	9.1273	-0.11%
2019-09-18	0	9.150	9.140	9.150	9.070	9.260	50,554,416	463,126,066	9.1609	9.150	9.140	9.150	9.070	9.260	50,554,416	9.1609	0.88%
2019-09-17	0	9.070	9.060	9.070	9.000	9.340	84,136,724	763,726,980	9.0772	9.070	9.060	9.070	9.000	9.340	84,136,724	9.0772	-2.89%
2019-09-16	0	9.340	9.330	9.340	9.250	9.460	46,137,027	429,869,220	9.3172	9.340	9.330	9.340	9.250	9.460	46,137,027	9.3172	-1.48%
2019-09-13	0	9.480	9.470	9.480	9.310	9.490	53,491,068	504,643,020	9.4342	9.480	9.470	9.480	9.310	9.490	53,491,068	9.4342	0.85%
2019-09-12	0	9.400	9.390	9.400	9.180	9.490	90,123,971	844,278,487	9.3680	9.400	9.390	9.400	9.180	9.490	90,123,971	9.3680	1.40%
2019-09-11	0	9.270	9.270	9.280	9.110	9.270	75,239,701	692,228,261	9.2003	9.270	9.270	9.280	9.110	9.270	75,239,701	9.2003	0.54%
2019-09-10	0	9.220	9.210	9.220	9.070	9.290	77,590,668	714,680,557	9.2109	9.220	9.210	9.220	9.070	9.290	77,590,668	9.2109	0.99%
2019-09-09	0	9.130	9.130	9.140	9.030	9.150	63,635,189	579,392,575	9.1049	9.130	9.130	9.140	9.030	9.150	63,635,189	9.1049	0.55%
2019-09-06	0	9.080	9.080	9.090	8.940	9.180	123,023,585	1,119,778,232	9.1021	9.080	9.080	9.090	8.940	9.180	123,023,585	9.1021	1.57%
2019-09-05	0	8.940	8.930	8.940	8.640	8.980	83,905,736	745,293,265	8.8825	8.940	8.930	8.940	8.640	8.980	83,905,736	8.8825	3.35%
2019-09-04	0	8.650	8.650	8.660	8.590	8.760	162,933,968	1,408,225,601	8.6429	8.650	8.650	8.660	8.590	8.760	162,933,968	8.6429	-0.57%
2019-09-03	0	8.700	8.700	8.710	8.640	8.920	182,722,264	1,605,710,352	8.7877	8.700	8.700	8.710	8.640	8.920	182,722,264	8.7877	4.19%
2019-09-02	0	8.350	8.340	8.350	8.280	8.540	88,123,456	739,235,586	8.3886	8.350	8.340	8.350	8.280	8.540	88,123,456	8.3886	-2.11%
2019-08-30	0	8.530	8.520	8.530	8.500	8.670	62,219,585	531,903,779	8.5488	8.530	8.520	8.530	8.500	8.670	62,219,585	8.5488	0.00%
2019-08-29	0	8.530	8.530	8.540	8.460	8.880	99,376,257	854,011,955	8.5937	8.530	8.530	8.540	8.460	8.880	99,376,257	8.5937	-3.29%
2019-08-28	0	8.820	8.820	8.830	8.640	8.910	148,059,208	1,300,172,407	8.7814	8.820	8.820	8.830	8.640	8.910	148,059,208	8.7814	0.34%
2019-08-27	0	8.790	8.790	8.800	8.600	8.810	267,786,398	2,345,281,540	8.7580	8.790	8.790	8.800	8.600	8.810	267,786,398	8.7580	1.03%
2019-08-26	0	8.700	8.690	8.700	8.530	8.720	93,905,693	811,893,415	8.6458	8.700	8.690	8.700	8.530	8.720	93,905,693	8.6458	-2.90%
2019-08-23	0	8.960	8.950	8.960	8.810	9.000	55,416,927	494,561,160	8.9244	8.960	8.950	8.960	8.810	9.000	55,416,927	8.9244	1.01%
2019-08-22	0	8.870	8.860	8.870	8.850	9.030	62,258,691	556,055,339	8.9314	8.870	8.860	8.870	8.850	9.030	62,258,691	8.9314	-1.00%
2019-08-21	0	8.960	8.950	8.960	8.810	9.630	271,630,931	2,457,553,993	9.0474	8.960	8.950	8.960	8.810	9.630	271,630,931	9.0474	-4.98%
2019-08-20	0	9.430	9.420	9.430	9.140	9.550	144,494,213	1,356,190,773	9.3858	9.430	9.420	9.430	9.140	9.550	144,494,213	9.3858	3.17%
2019-08-19	0	9.140	9.140	9.150	8.970	9.210	91,239,877	833,593,946	9.1363	9.140	9.140	9.150	8.970	9.210	91,239,877	9.1363	2.47%
2019-08-16	0	8.920	8.920	8.930	8.700	9.060	77,069,016	687,064,956	8.9149	8.920	8.920	8.930	8.700	9.060	77,069,016	8.9149	1.25%
2019-08-15	0	8.810	8.800	8.810	8.660	8.880	101,629,287	891,265,267	8.7698	8.810	8.800	8.810	8.660	8.880	101,629,287	8.7698	-2.11%
2019-08-14	0	9.000	8.990	9.000	8.890	9.090	85,573,563	772,488,969	9.0272	9.000	8.990	9.000	8.890	9.090	85,573,563	9.0272	2.04%
2019-08-13	0	8.820	8.820	8.830	8.790	9.000	40,827,015	363,264,482	8.8976	8.820	8.820	8.830	8.790	9.000	40,827,015	8.8976	-1.45%
2019-08-12	0	8.950	8.940	8.950	8.920	9.020	31,415,667	281,842,613	8.9714	8.950	8.940	8.950	8.920	9.020	31,415,667	8.9714	0.11%
2019-08-09	0	8.940	8.940	8.950	8.940	9.110	88,624,879	799,588,043	9.0222	8.940	8.940	8.950	8.940	9.110	88,624,879	9.0222	0.34%
2019-08-08	0	8.910	8.910	8.920	8.730	9.040	112,333,802	1,001,819,790	8.9182	8.910	8.910	8.920	8.730	9.040	112,333,802	8.9182	3.01%
2019-08-07	0	8.650	8.640	8.650	8.500	8.790	69,432,818	596,168,261	8.5863	8.650	8.640	8.650	8.500	8.790	69,432,818	8.5863	-0.12%
2019-08-06	0	8.660	8.650	8.660	8.370	8.800	92,542,291	794,521,930	8.5855	8.660	8.650	8.660	8.370	8.800	92,542,291	8.5855	-2.91%
2019-08-05	0	8.920	8.910	8.920	8.790	9.250	101,547,478	913,216,236	8.9930	8.920	8.910	8.920	8.790	9.250	101,547,478	8.9930	1.36%
2019-08-02	0	8.800	8.800	8.810	8.790	8.930	69,130,459	611,121,479	8.8401	8.800	8.800	8.810	8.790	8.930	69,130,459	8.8401	-2.44%
2019-08-01	0	9.020	9.010	9.020	8.970	9.040	41,720,986	375,388,206	8.9976	9.020	9.010	9.020	8.970	9.040	41,720,986	8.9976	-0.33%
2019-07-31	0	9.050	9.050	9.060	8.980	9.100	23,016,132	207,919,003	9.0336	9.050	9.050	9.060	8.980	9.100	23,016,132	9.0336	0.33%
2019-07-30	0	9.020	9.010	9.020	8.990	9.150	25,925,922	234,296,537	9.0372	9.020	9.010	9.020	8.990	9.150	25,925,922	9.0372	-0.55%
2019-07-29	0	9.070	9.060	9.070	8.980	9.130	35,236,909	318,065,700	9.0265	9.070	9.060	9.070	8.980	9.130	35,236,909	9.0265	-0.55%
2019-07-26	0	9.120	9.120	9.130	9.070	9.190	36,603,581	333,893,134	9.1219	9.120	9.120	9.130	9.070	9.190	36,603,581	9.1219	-1.08%
2019-07-25	0	9.220	9.210	9.220	9.140	9.260	60,869,873	561,923,921	9.2316	9.220	9.210	9.220	9.140	9.260	60,869,873	9.2316	1.32%
2019-07-24	0	9.100	9.090	9.100	9.100	9.240	60,603,951	555,613,553	9.1679	9.100	9.090	9.100	9.100	9.240	60,603,951	9.1679	0.33%
2019-07-23	0	9.070	9.070	9.080	8.970	9.160	40,208,040	365,651,785	9.0940	9.070	9.070	9.080	8.970	9.160	40,208,040	9.0940	1.34%
2019-07-22	0	8.950	8.940	8.950	8.920	9.060	64,653,681	579,365,654	8.9611	8.950	8.940	8.950	8.920	9.060	64,653,681	8.9611	-1.76%
2019-07-19	0	9.110	9.100	9.110	9.000	9.200	59,402,001	539,714,765	9.0858	9.110	9.100	9.110	9.000	9.200	59,402,001	9.0858	1.22%
2019-07-18	0	9.000	8.990	9.000	8.990	9.080	84,684,758	762,836,595	9.0080	9.000	8.990	9.000	8.990	9.080	84,684,758	9.0080	-1.21%
2019-07-17	0	9.110	9.100	9.110	9.100	9.280	83,593,324	765,868,170	9.1618	9.110	9.100	9.110	9.100	9.280	83,593,324	9.1618	-2.04%
2019-07-16	0	9.300	9.300	9.310	9.280	9.450	88,195,771	821,772,027	9.3176	9.300	9.300	9.310	9.280	9.450	88,195,771	9.3176	-0.64%
2019-07-15	0	9.360	9.350	9.360	9.280	9.450	71,694,860	671,193,713	9.3618	9.360	9.350	9.360	9.280	9.450	71,694,860	9.3618	-0.85%
2019-07-12	0	9.440	9.430	9.440	9.430	9.680	74,271,930	705,600,357	9.5002	9.440	9.430	9.440	9.430	9.680	74,271,930	9.5002	-0.53%
2019-07-11	0	9.490	9.480	9.490	9.480	9.690	68,189,443	650,696,712	9.5425	9.490	9.480	9.490	9.480	9.690	68,189,443	9.5425	-1.04%
2019-07-10	0	9.590	9.580	9.590	9.370	9.630	65,241,428	619,867,202	9.5011	9.590	9.580	9.590	9.370	9.630	65,241,428	9.5011	0.95%
2019-07-09	0	9.500	9.490	9.500	9.270	9.580	99,820,916	939,797,208	9.4148	9.500	9.490	9.500	9.270	9.580	99,820,916	9.4148	-1.14%
2019-07-08	0	9.610	9.600	9.610	9.550	9.850	105,975,221	1,027,882,680	9.6993	9.610	9.600	9.610	9.550	9.850	105,975,221	9.6993	-3.42%
2019-07-05	0	9.950	9.940	9.950	9.750	9.970	59,181,568	586,209,840	9.9053	9.950	9.940	9.950	9.750	9.970	59,181,568	9.9053	1.74%
2019-07-04	0	9.780	9.770	9.780	9.720	9.860	48,221,001	472,950,055	9.8080	9.780	9.770	9.780	9.720	9.860	48,221,001	9.8080	0.20%
2019-07-03	0	9.760	9.750	9.760	9.650	10.02	107,536,892	1,048,505,428	9.7502	9.760	9.750	9.760	9.650	10.02	107,536,892	9.7502	-2.30%
2019-07-02	0	9.990	9.980	9.990	9.940	10.32	136,432,655	1,371,497,989	10.053	9.990	9.980	9.990	9.940	10.32	136,432,655	10.053	-0.10%
2019-06-28	0	10.00	10.00	10.02	9.940	10.38	128,683,132	1,297,811,315	10.085	10.00	10.00	10.02	9.940	10.38	128,683,132	10.085	0.00%
2019-06-27	0	10.00	9.990	10.00	9.770	10.00	69,511,695	689,916,185	9.9252	10.00	9.990	10.00	9.770	10.00	69,511,695	9.9252	2.04%
2019-06-26	0	9.800	9.800	9.820	9.680	9.850	30,465,836	298,506,394	9.7981	9.800	9.800	9.820	9.680	9.850	30,465,836	9.7981	0.31%
2019-06-25	0	9.770	9.750	9.770	9.630	9.940	50,239,668	489,329,185	9.7399	9.770	9.750	9.770	9.630	9.940	50,239,668	9.7399	-1.81%
2019-06-24	0	9.950	9.940	9.950	9.810	10.04	72,849,695	724,473,028	9.9448	9.950	9.940	9.950	9.810	10.04	72,849,695	9.9448	1.53%
2019-06-21	0	9.800	9.790	9.800	9.760	9.990	67,682,612	665,283,250	9.8295	9.800	9.790	9.800	9.760	9.990	67,682,612	9.8295	-1.31%
2019-06-20	0	9.930	9.920	9.930	9.730	10.00	82,850,123	820,660,388	9.9054	9.930	9.920	9.930	9.730	10.00	82,850,123	9.9054	1.33%
2019-06-19	0	9.800	9.800	9.810	9.720	9.980	60,624,774	596,277,639	9.8355	9.800	9.800	9.810	9.720	9.980	60,624,774	9.8355	2.19%
2019-06-18	0	9.590	9.590	9.600	9.480	9.640	36,926,547	353,285,502	9.5672	9.590	9.590	9.600	9.480	9.640	36,926,547	9.5672	0.10%
2019-06-17	0	9.580	9.560	9.580	9.480	9.700	49,717,577	474,258,073	9.5390	9.580	9.560	9.580	9.480	9.700	49,717,577	9.5390	0.31%
2019-06-14	0	9.550	9.540	9.550	9.470	9.660	44,403,147	423,010,654	9.5266	9.550	9.540	9.550	9.470	9.660	44,403,147	9.5266	-1.14%
2019-06-13	0	9.660	9.650	9.660	9.340	9.660	50,674,208	481,241,644	9.4968	9.660	9.650	9.660	9.340	9.660	50,674,208	9.4968	1.26%
2019-06-12	0	9.540	9.520	9.540	9.380	9.750	75,843,668	720,011,822	9.4934	9.540	9.520	9.540	9.380	9.750	75,843,668	9.4934	-2.15%
2019-06-11	0	9.750	9.740	9.750	9.540	9.880	72,498,312	708,087,758	9.7670	9.750	9.740	9.750	9.540	9.880	72,498,312	9.7670	2.31%
2019-06-10	0	9.530	9.520	9.530	9.210	9.540	63,925,563	603,056,013	9.4337	9.530	9.520	9.530	9.210	9.540	63,925,563	9.4337	3.47%
2019-06-06	0	9.210	9.200	9.210	9.000	9.260	70,373,449	640,934,467	9.1076	9.210	9.200	9.210	9.000	9.260	70,373,449	9.1076	-0.11%
2019-06-05	0	9.220	9.210	9.220	9.120	9.330	83,885,940	774,082,262	9.2278	9.220	9.210	9.220	9.120	9.330	83,885,940	9.2278	2.22%
2019-06-04	0	9.020	9.020	9.030	8.910	9.190	78,946,868	710,331,373	8.9976	9.020	9.020	9.030	8.910	9.190	78,946,868	8.9976	-0.77%
2019-06-03	0	9.090	9.080	9.090	8.920	9.660	176,504,084	1,596,611,225	9.0457	9.090	9.080	9.090	8.920	9.660	176,504,084	9.0457	-5.11%
2019-05-31	0	9.580	9.570	9.580	9.570	9.810	33,964,811	328,057,655	9.6588	9.580	9.570	9.580	9.570	9.810	33,964,811	9.6588	-1.64%
2019-05-30	0	9.740	9.730	9.740	9.720	9.950	52,635,534	514,234,540	9.7697	9.740	9.730	9.740	9.720	9.950	52,635,534	9.7697	-1.81%
2019-05-29	0	9.920	9.910	9.920	9.800	9.940	29,019,956	286,581,930	9.8753	9.920	9.910	9.920	9.800	9.940	29,019,956	9.8753	-0.30%
2019-05-28	0	9.950	9.940	9.950	9.670	10.04	62,252,358	618,427,862	9.9342	9.950	9.940	9.950	9.670	10.04	62,252,358	9.9342	3.00%
2019-05-27	0	9.660	9.660	9.670	9.570	9.820	62,738,041	606,059,801	9.6602	9.660	9.660	9.670	9.570	9.820	62,738,041	9.6602	-1.13%
2019-05-24	0	9.770	9.770	9.780	9.620	9.900	52,677,791	512,552,641	9.7300	9.770	9.770	9.780	9.620	9.900	52,677,791	9.7300	-0.31%
2019-05-23	0	9.800	9.790	9.800	9.700	10.10	76,024,033	748,284,555	9.8427	9.800	9.790	9.800	9.700	10.10	76,024,033	9.8427	-2.97%
2019-05-22	0	10.10	10.08	10.10	9.980	10.34	86,195,202	872,660,492	10.124	10.10	10.08	10.10	9.980	10.34	86,195,202	10.124	2.33%
2019-05-21	0	9.870	9.870	9.880	9.840	10.28	134,056,987	1,340,463,372	9.9992	9.870	9.870	9.880	9.840	10.28	134,056,987	9.9992	-0.20%
2019-05-20	0	9.890	9.880	9.890	9.810	10.50	107,718,541	1,079,560,427	10.022	9.890	9.880	9.890	9.810	10.50	107,718,541	10.022	-2.66%
2019-05-17	0	10.16	10.14	10.16	10.08	10.36	52,691,189	535,446,519	10.162	10.16	10.14	10.16	10.08	10.36	52,691,189	10.162	-1.36%
2019-05-16	0	10.30	10.30	10.32	10.28	10.70	44,951,125	466,927,333	10.387	10.30	10.30	10.32	10.28	10.70	44,951,125	10.387	-1.72%
2019-05-15	0	10.48	10.48	10.50	10.26	10.74	67,013,283	704,736,232	10.516	10.48	10.48	10.50	10.26	10.74	67,013,283	10.516	3.56%
2019-05-14	0	10.12	10.10	10.12	10.06	10.32	93,843,860	949,487,739	10.118	10.12	10.10	10.12	10.06	10.32	93,843,860	10.118	-4.89%
2019-05-10	0	10.64	10.62	10.64	10.42	10.78	49,391,863	524,147,001	10.612	10.64	10.62	10.64	10.42	10.78	49,391,863	10.612	1.72%
2019-05-09	0	10.46	10.44	10.46	10.42	10.72	57,447,536	602,840,877	10.494	10.46	10.44	10.46	10.42	10.72	57,447,536	10.494	-1.13%
2019-05-08	0	10.58	10.58	10.60	10.44	10.74	77,101,167	818,904,371	10.621	10.58	10.58	10.60	10.44	10.74	77,101,167	10.621	-2.40%
2019-05-07	0	10.84	10.82	10.84	10.58	11.02	103,147,643	1,116,159,464	10.821	10.84	10.82	10.84	10.58	11.02	103,147,643	10.821	-1.45%
2019-05-06	0	11.00	10.98	11.00	10.78	11.54	143,992,147	1,580,696,416	10.978	11.00	10.98	11.00	10.78	11.54	143,992,147	10.978	-6.78%
2019-05-03	0	11.80	11.80	11.82	11.66	11.94	36,641,129	433,330,928	11.826	11.80	11.80	11.82	11.66	11.94	36,641,129	11.826	1.55%
2019-05-02	0	11.62	11.62	11.64	11.58	11.92	58,815,949	687,175,433	11.683	11.62	11.62	11.64	11.58	11.92	58,815,949	11.683	-3.33%
2019-04-30	0	12.02	12.00	12.02	11.84	12.12	52,680,483	633,693,355	12.029	12.02	12.00	12.02	11.84	12.12	52,680,483	12.029	0.33%
2019-04-29	0	11.98	11.98	12.00	11.74	12.10	82,380,942	981,431,693	11.913	11.98	11.98	12.00	11.74	12.10	82,380,942	11.913	-0.33%
2019-04-26	0	12.02	12.02	12.06	11.94	12.24	60,311,103	728,271,066	12.075	12.02	12.02	12.06	11.94	12.24	60,311,103	12.075	0.33%
2019-04-25	0	11.98	11.98	12.00	11.96	12.36	87,868,020	1,068,644,858	12.162	11.98	11.98	12.00	11.96	12.36	87,868,020	12.162	-3.07%
2019-04-24	0	12.36	12.36	12.38	12.14	12.46	136,598,895	1,681,285,323	12.308	12.36	12.36	12.38	12.14	12.46	136,598,895	12.308	1.31%
2019-04-23	0	12.20	12.18	12.20	11.74	12.22	191,912,515	2,314,140,450	12.058	12.20	12.18	12.20	11.74	12.22	191,912,515	12.058	4.27%
2019-04-18	0	11.70	11.68	11.70	11.62	11.94	48,797,058	573,816,622	11.759	11.70	11.68	11.70	11.62	11.94	48,797,058	11.759	-1.02%
2019-04-17	0	11.82	11.80	11.82	11.70	11.88	37,994,138	448,122,241	11.795	11.82	11.80	11.82	11.70	11.88	37,994,138	11.795	0.51%
2019-04-16	0	11.76	11.74	11.76	11.44	11.80	37,491,683	437,446,055	11.668	11.76	11.74	11.76	11.44	11.80	37,491,683	11.668	1.03%
2019-04-15	0	11.64	11.64	11.66	11.64	12.00	61,263,409	726,522,907	11.859	11.64	11.64	11.66	11.64	12.00	61,263,409	11.859	0.17%
2019-04-12	0	11.62	11.62	11.64	11.42	11.68	29,893,511	346,163,190	11.580	11.62	11.62	11.64	11.42	11.68	29,893,511	11.580	0.69%
2019-04-11	0	11.54	11.54	11.56	11.52	11.84	42,504,774	494,099,228	11.625	11.54	11.54	11.56	11.52	11.84	42,504,774	11.625	-2.53%
2019-04-10	0	11.84	11.82	11.84	11.42	11.90	58,170,697	679,626,315	11.683	11.84	11.82	11.84	11.42	11.90	58,170,697	11.683	1.02%
2019-04-09	0	11.72	11.72	11.74	11.50	11.80	46,794,828	546,607,253	11.681	11.72	11.72	11.74	11.50	11.80	46,794,828	11.681	-0.34%
2019-04-08	0	11.76	11.76	11.78	11.50	11.96	52,740,551	618,945,188	11.736	11.76	11.76	11.78	11.50	11.96	52,740,551	11.736	-0.68%
2019-04-04	0	11.84	11.82	11.84	11.66	11.90	67,047,248	788,859,777	11.766	11.84	11.82	11.84	11.66	11.90	67,047,248	11.766	-0.67%
2019-04-03	0	11.92	11.90	11.92	11.20	11.94	114,684,905	1,335,667,620	11.646	11.92	11.90	11.92	11.20	11.94	114,684,905	11.646	6.05%
2019-04-02	0	11.24	11.22	11.24	11.20	11.46	35,804,625	404,054,478	11.285	11.24	11.22	11.24	11.20	11.46	35,804,625	11.285	-1.06%
2019-04-01	0	11.36	11.34	11.36	11.32	11.50	50,751,587	579,887,990	11.426	11.36	11.34	11.36	11.32	11.50	50,751,587	11.426	-0.18%
2019-03-29	0	11.38	11.32	11.38	11.18	11.38	47,718,441	538,635,490	11.288	11.38	11.32	11.38	11.18	11.38	47,718,441	11.288	1.79%
2019-03-28	0	11.18	11.16	11.18	11.06	11.20	26,475,986	294,640,428	11.129	11.18	11.16	11.18	11.06	11.20	26,475,986	11.129	-1.06%
2019-03-27	0	11.30	11.28	11.30	11.10	11.32	37,818,664	424,302,914	11.219	11.30	11.28	11.30	11.10	11.32	37,818,664	11.219	1.80%
2019-03-26	0	11.10	11.08	11.10	11.00	11.20	38,786,770	430,278,085	11.093	11.10	11.08	11.10	11.00	11.20	38,786,770	11.093	1.83%
2019-03-25	0	10.90	10.90	10.92	10.88	11.14	80,204,573	882,333,840	11.001	10.90	10.90	10.92	10.88	11.14	80,204,573	11.001	-3.37%
2019-03-22	0	11.28	11.28	11.30	11.14	11.50	80,725,171	912,019,226	11.298	11.28	11.28	11.30	11.14	11.50	80,725,171	11.298	0.00%
2019-03-21	0	11.28	11.28	11.30	11.28	11.66	103,304,274	1,177,865,663	11.402	11.28	11.28	11.30	11.28	11.66	103,304,274	11.402	-3.09%
2019-03-20	0	11.64	11.62	11.64	11.52	12.30	202,994,583	2,375,818,027	11.704	11.64	11.62	11.64	11.52	12.30	202,994,583	11.704	-4.59%
2019-03-19	0	12.20	12.20	12.22	11.90	12.26	105,074,461	1,274,855,867	12.133	12.20	12.20	12.22	11.90	12.26	105,074,461	12.133	2.52%
2019-03-18	0	11.90	11.90	11.92	11.56	12.08	119,684,388	1,418,427,809	11.851	11.90	11.90	11.92	11.56	12.08	119,684,388	11.851	2.76%
2019-03-15	0	11.58	11.56	11.58	11.52	11.88	322,239,056	3,737,089,146	11.597	11.58	11.56	11.58	11.52	11.88	322,239,056	11.597	-0.52%
2019-03-14	0	11.64	11.62	11.64	11.50	12.04	101,368,214	1,184,214,090	11.682	11.64	11.62	11.64	11.50	12.04	101,368,214	11.682	-2.68%
2019-03-13	0	11.96	11.96	11.98	11.90	12.36	88,108,145	1,063,818,365	12.074	11.96	11.96	11.98	11.90	12.36	88,108,145	12.074	-1.97%
2019-03-12	0	12.20	12.18	12.20	11.98	12.38	88,446,667	1,084,625,117	12.263	12.20	12.18	12.20	11.98	12.38	88,446,667	12.263	2.52%
2019-03-11	0	11.90	11.88	11.90	11.66	11.98	72,177,601	856,365,894	11.865	11.90	11.88	11.90	11.66	11.98	72,177,601	11.865	1.36%
2019-03-08	0	11.74	11.74	11.76	11.72	12.06	74,822,349	886,666,582	11.850	11.74	11.74	11.76	11.72	12.06	74,822,349	11.850	-2.49%
2019-03-07	0	12.04	12.04	12.06	12.04	12.48	73,888,741	901,735,715	12.204	12.04	12.04	12.06	12.04	12.48	73,888,741	12.204	-2.59%
2019-03-06	0	12.36	12.34	12.36	12.26	12.68	120,362,729	1,500,046,771	12.463	12.36	12.34	12.36	12.26	12.68	120,362,729	12.463	-1.12%
2019-03-05	0	12.50	12.48	12.50	11.84	12.50	135,780,670	1,660,891,837	12.232	12.50	12.48	12.50	11.84	12.50	135,780,670	12.232	4.52%
2019-03-04	0	11.96	11.94	11.96	11.78	12.10	149,188,886	1,786,336,262	11.974	11.96	11.94	11.96	11.78	12.10	149,188,886	11.974	0.67%
2019-03-01	0	11.88	11.86	11.88	11.60	12.00	130,688,112	1,546,910,012	11.837	11.88	11.86	11.88	11.60	12.00	130,688,112	11.837	-0.67%
2019-02-28	0	11.96	11.94	11.96	11.76	12.18	259,790,013	3,102,414,046	11.942	11.96	11.94	11.96	11.76	12.18	259,790,013	11.942	-1.48%
2019-02-27	0	12.14	12.12	12.14	11.84	12.42	97,009,637	1,173,329,523	12.095	12.14	12.12	12.14	11.84	12.42	97,009,637	12.095	-0.49%
2019-02-26	0	12.20	12.18	12.20	12.10	12.48	113,627,050	1,401,386,698	12.333	12.20	12.18	12.20	12.10	12.48	113,627,050	12.333	-0.33%
2019-02-25	0	12.24	12.22	12.24	12.06	12.48	198,022,442	2,436,230,976	12.303	12.24	12.22	12.24	12.06	12.48	198,022,442	12.303	2.68%
2019-02-22	0	11.92	11.90	11.92	11.24	11.92	157,362,545	1,835,578,521	11.665	11.92	11.90	11.92	11.24	11.92	157,362,545	11.665	4.75%
2019-02-21	0	11.38	11.36	11.38	10.94	11.52	152,831,181	1,720,120,725	11.255	11.38	11.36	11.38	10.94	11.52	152,831,181	11.255	4.98%
2019-02-20	0	10.84	10.82	10.84	10.66	11.00	96,070,124	1,040,956,959	10.835	10.84	10.82	10.84	10.66	11.00	96,070,124	10.835	0.37%
2019-02-19	0	10.80	10.78	10.80	10.62	11.16	129,955,818	1,409,095,077	10.843	10.80	10.78	10.80	10.62	11.16	129,955,818	10.843	-3.74%
2019-02-18	0	11.22	11.22	11.24	11.20	11.50	63,590,558	721,095,877	11.340	11.22	11.22	11.24	11.20	11.50	63,590,558	11.340	0.72%
2019-02-15	0	11.14	11.12	11.14	11.08	11.46	82,217,458	922,938,545	11.226	11.14	11.12	11.14	11.08	11.46	82,217,458	11.226	-3.30%
2019-02-14	0	11.52	11.50	11.52	11.20	11.56	108,811,783	1,242,074,309	11.415	11.52	11.50	11.52	11.20	11.56	108,811,783	11.415	1.23%
2019-02-13	0	11.38	11.36	11.38	10.60	11.42	156,224,007	1,740,857,784	11.143	11.38	11.36	11.38	10.60	11.42	156,224,007	11.143	7.36%
2019-02-12	0	10.60	10.60	10.62	10.54	11.10	117,906,288	1,271,096,567	10.781	10.60	10.60	10.62	10.54	11.10	117,906,288	10.781	-0.93%
2019-02-11	0	10.70	10.70	10.72	10.22	10.90	140,732,181	1,511,207,986	10.738	10.70	10.70	10.72	10.22	10.90	140,732,181	10.738	4.29%
2019-02-08	0	10.26	10.24	10.26	10.00	10.32	57,644,100	586,393,324	10.173	10.26	10.24	10.26	10.00	10.32	57,644,100	10.173	-0.97%
2019-02-04	0	10.36	10.34	10.36	10.28	10.50	49,681,936	516,482,127	10.396	10.36	10.34	10.36	10.28	10.50	49,681,936	10.396	-0.77%
2019-02-01	0	10.44	10.42	10.44	9.870	10.44	127,579,302	1,306,387,244	10.240	10.44	10.42	10.44	9.870	10.44	127,579,302	10.240	6.10%
2019-01-31	0	9.840	9.840	9.860	9.820	9.980	50,076,676	494,732,901	9.8795	9.840	9.840	9.860	9.820	9.980	50,076,676	9.8795	0.00%
2019-01-30	0	9.840	9.840	9.850	9.840	9.950	32,802,193	324,037,358	9.8785	9.840	9.840	9.850	9.840	9.950	32,802,193	9.8785	-0.71%
2019-01-29	0	9.910	9.910	9.920	9.860	9.990	33,530,991	332,516,515	9.9167	9.910	9.910	9.920	9.860	9.990	33,530,991	9.9167	-1.10%
2019-01-28	0	10.02	10.02	10.04	9.940	10.22	44,290,538	444,449,661	10.035	10.02	10.02	10.04	9.940	10.22	44,290,538	10.035	-0.79%
2019-01-25	0	10.10	10.08	10.10	10.02	10.26	64,613,994	652,307,328	10.095	10.10	10.08	10.10	10.02	10.26	64,613,994	10.095	1.00%
2019-01-24	0	10.00	9.990	10.00	9.920	10.12	41,246,163	412,368,183	9.9977	10.00	9.990	10.00	9.920	10.12	41,246,163	9.9977	0.30%
2019-01-23	0	9.970	9.970	9.980	9.890	10.02	37,825,844	377,320,334	9.9752	9.970	9.970	9.980	9.890	10.02	37,825,844	9.9752	-0.30%
2019-01-22	0	10.00	10.00	10.02	9.920	10.40	59,735,038	601,860,949	10.076	10.00	10.00	10.02	9.920	10.40	59,735,038	10.076	-2.91%
2019-01-21	0	10.30	10.30	10.32	10.22	10.48	86,294,625	894,009,082	10.360	10.30	10.30	10.32	10.22	10.48	86,294,625	10.360	1.38%
2019-01-18	0	10.16	10.14	10.16	9.890	10.24	139,896,858	1,411,025,648	10.086	10.16	10.14	10.16	9.890	10.24	139,896,858	10.086	4.31%
2019-01-17	0	9.740	9.730	9.740	9.670	9.950	81,046,985	795,682,554	9.8175	9.740	9.730	9.740	9.670	9.950	81,046,985	9.8175	0.41%
2019-01-16	0	9.700	9.690	9.700	9.590	9.940	367,223,812	3,510,052,548	9.5583	9.700	9.690	9.700	9.590	9.940	367,223,812	9.5583	-2.61%
2019-01-15	0	9.960	9.960	9.970	9.830	10.16	82,269,650	822,432,351	9.9968	9.960	9.960	9.970	9.830	10.16	82,269,650	9.9968	-0.60%
2019-01-14	0	10.02	10.02	10.04	10.00	10.48	54,264,395	549,190,080	10.121	10.02	10.02	10.04	10.00	10.48	54,264,395	10.121	-3.09%
2019-01-11	0	10.34	10.32	10.34	10.00	10.52	126,655,283	1,305,955,906	10.311	10.34	10.32	10.34	10.00	10.52	126,655,283	10.311	3.71%
2019-01-10	0	9.970	9.960	9.970	9.440	10.04	376,414,318	3,570,231,764	9.4848	9.970	9.960	9.970	9.440	10.04	376,414,318	9.4848	-3.58%
2019-01-09	0	10.34	10.34	10.36	10.34	11.10	240,922,422	2,572,710,385	10.679	10.34	10.34	10.36	10.34	11.10	240,922,422	10.679	-6.85%
2019-01-08	0	11.10	11.08	11.10	11.06	12.16	91,106,400	1,034,135,901	11.351	11.10	11.08	11.10	11.06	12.16	91,106,400	11.351	-7.50%
2019-01-07	0	12.00	12.00	12.02	11.96	12.38	28,376,962	343,292,353	12.098	12.00	12.00	12.02	11.96	12.38	28,376,962	12.098	0.33%
2019-01-04	0	11.96	11.94	11.96	11.50	12.04	25,943,844	307,713,832	11.861	11.96	11.94	11.96	11.50	12.04	25,943,844	11.861	1.70%
2019-01-03	0	11.76	11.74	11.76	11.76	12.32	38,910,146	462,646,120	11.890	11.76	11.74	11.76	11.76	12.32	38,910,146	11.890	-3.61%
2019-01-02	0	12.20	12.20	12.22	12.18	12.98	32,515,761	400,454,551	12.316	12.20	12.20	12.22	12.18	12.98	32,515,761	12.316	-5.57%
2018-12-31	0	12.92	12.92	12.94	12.84	13.10	11,246,279	145,401,765	12.929	12.92	12.92	12.94	12.84	13.10	11,246,279	12.929	-0.15%
2018-12-28	0	12.94	12.94	12.96	12.84	13.16	18,540,002	240,048,230	12.948	12.94	12.94	12.96	12.84	13.16	18,540,002	12.948	0.15%
2018-12-27	0	12.92	12.90	12.92	12.86	13.30	16,268,154	211,893,117	13.025	12.92	12.90	12.92	12.86	13.30	16,268,154	13.025	-1.82%
2018-12-24	0	13.16	13.14	13.16	13.04	13.42	10,519,067	138,266,158	13.144	13.16	13.14	13.16	13.04	13.42	10,519,067	13.144	-3.80%
2018-12-21	0	13.68	13.48	13.68	12.68	13.68	49,668,836	660,569,344	13.299	13.68	13.48	13.68	12.68	13.68	49,668,836	13.299	4.59%
2018-12-20	0	13.08	13.04	13.08	12.70	13.18	32,211,712	414,474,732	12.867	13.08	13.04	13.08	12.70	13.18	32,211,712	12.867	-1.36%
2018-12-19	0	13.26	13.24	13.26	13.10	13.32	12,041,587	158,902,086	13.196	13.26	13.24	13.26	13.10	13.32	12,041,587	13.196	0.00%
2018-12-18	0	13.26	13.26	13.28	13.02	13.48	22,061,077	291,113,220	13.196	13.26	13.26	13.28	13.02	13.48	22,061,077	13.196	-1.92%
2018-12-17	0	13.52	13.52	13.54	13.30	13.62	9,441,591	127,207,300	13.473	13.52	13.52	13.54	13.30	13.62	9,441,591	13.473	-0.15%
2018-12-14	0	13.54	13.52	13.54	13.48	13.78	12,573,551	170,474,336	13.558	13.54	13.52	13.54	13.48	13.78	12,573,551	13.558	-1.60%
2018-12-13	0	13.76	13.76	13.78	13.50	13.82	12,363,996	169,411,269	13.702	13.76	13.76	13.78	13.50	13.82	12,363,996	13.702	1.78%
2018-12-12	0	13.52	13.50	13.52	13.44	13.72	19,134,630	259,625,168	13.568	13.52	13.50	13.52	13.44	13.72	19,134,630	13.568	1.05%
2018-12-11	0	13.38	13.36	13.38	13.20	13.50	12,935,341	172,672,759	13.349	13.38	13.36	13.38	13.20	13.50	12,935,341	13.349	0.75%
2018-12-10	0	13.28	13.28	13.30	13.16	13.50	21,474,200	284,684,736	13.257	13.28	13.28	13.30	13.16	13.50	21,474,200	13.257	-2.64%
2018-12-07	0	13.64	13.62	13.64	13.02	14.04	44,991,040	606,767,566	13.486	13.64	13.62	13.64	13.02	14.04	44,991,040	13.486	-2.57%
2018-12-06	0	14.00	14.00	14.02	13.80	14.18	33,335,368	464,874,764	13.945	14.00	14.00	14.02	13.80	14.18	33,335,368	13.945	-2.10%
2018-12-05	0	14.30	14.28	14.30	14.14	14.38	38,493,584	553,835,435	14.388	14.30	14.28	14.30	14.14	14.38	38,493,584	14.388	-2.32%
2018-12-04	0	14.64	14.62	14.64	14.42	14.94	32,211,993	470,990,310	14.622	14.64	14.62	14.64	14.42	14.94	32,211,993	14.622	-1.48%
2018-12-03	0	14.86	14.84	14.86	14.72	14.98	44,197,080	656,813,549	14.861	14.86	14.84	14.86	14.72	14.98	44,197,080	14.861	4.06%
2018-11-30	0	14.28	14.26	14.28	14.16	14.40	21,143,591	302,852,236	14.324	14.28	14.26	14.28	14.16	14.40	21,143,591	14.324	0.56%
2018-11-29	0	14.20	14.18	14.20	14.04	14.86	39,356,934	565,903,049	14.379	14.20	14.18	14.20	14.04	14.86	39,356,934	14.379	-2.07%
2018-11-28	0	14.50	14.50	14.52	13.94	14.64	52,406,420	752,514,455	14.359	14.50	14.50	14.52	13.94	14.64	52,406,420	14.359	4.92%
2018-11-27	0	13.82	13.82	13.86	13.74	14.38	38,513,213	536,420,154	13.928	13.82	13.82	13.86	13.74	14.38	38,513,213	13.928	-3.36%
2018-11-26	0	14.30	14.30	14.32	14.18	14.56	23,313,991	334,430,958	14.345	14.30	14.30	14.32	14.18	14.56	23,313,991	14.345	-0.97%
2018-11-23	0	14.44	14.42	14.44	14.08	14.44	30,412,700	432,654,047	14.226	14.44	14.42	14.44	14.08	14.44	30,412,700	14.226	0.84%
2018-11-22	0	14.32	14.32	14.36	14.26	15.00	34,210,705	497,258,281	14.535	14.32	14.32	14.36	14.26	15.00	34,210,705	14.535	-3.50%
2018-11-21	0	14.84	14.82	14.84	14.30	15.16	78,620,564	1,162,531,630	14.787	14.84	14.82	14.84	14.30	15.16	78,620,564	14.787	0.68%
2018-11-20	0	14.74	14.74	14.76	13.34	14.80	158,416,525	2,256,387,688	14.243	14.74	14.74	14.76	13.34	14.80	158,416,525	14.243	8.38%
2018-11-19	0	13.60	13.60	13.62	12.96	13.70	49,897,906	667,871,374	13.385	13.60	13.60	13.62	12.96	13.70	49,897,906	13.385	5.10%
2018-11-16	0	12.94	12.92	12.94	12.80	13.20	20,361,231	263,130,683	12.923	12.94	12.92	12.94	12.80	13.20	20,361,231	12.923	-0.92%
2018-11-15	0	13.06	13.04	13.06	12.80	13.34	34,068,658	442,531,451	12.989	13.06	13.04	13.06	12.80	13.34	34,068,658	12.989	-0.76%
2018-11-14	0	13.16	13.14	13.16	13.10	13.34	12,335,258	162,683,101	13.188	13.16	13.14	13.16	13.10	13.34	12,335,258	13.188	-1.05%
2018-11-13	0	13.30	13.28	13.30	12.74	13.36	35,447,436	465,098,063	13.121	13.30	13.28	13.30	12.74	13.36	35,447,436	13.121	1.22%
2018-11-12	0	13.14	13.12	13.14	13.10	13.56	21,941,098	292,184,958	13.317	13.14	13.12	13.14	13.10	13.56	21,941,098	13.317	-0.45%
2018-11-09	0	13.20	13.20	13.22	13.04	13.64	32,583,231	431,270,342	13.236	13.20	13.20	13.22	13.04	13.64	32,583,231	13.236	-3.79%
2018-11-08	0	13.72	13.70	13.72	13.50	14.12	57,147,505	790,371,360	13.830	13.72	13.70	13.72	13.50	14.12	57,147,505	13.830	3.16%
2018-11-07	0	13.30	13.30	13.32	13.04	13.66	31,656,661	425,460,025	13.440	13.30	13.30	13.32	13.04	13.66	31,656,661	13.440	0.45%
2018-11-06	0	13.24	13.22	13.24	12.70	13.28	20,325,085	264,578,643	13.017	13.24	13.22	13.24	12.70	13.28	20,325,085	13.017	1.22%
2018-11-05	0	13.08	13.06	13.08	12.88	13.34	20,715,913	270,786,979	13.071	13.08	13.06	13.08	12.88	13.34	20,715,913	13.071	-2.97%
2018-11-02	0	13.48	13.48	13.50	12.70	13.54	74,078,493	975,127,450	13.163	13.48	13.48	13.50	12.70	13.54	74,078,493	13.163	9.24%
2018-11-01	0	12.34	12.32	12.34	12.22	12.86	35,663,833	445,798,832	12.500	12.34	12.32	12.34	12.22	12.86	35,663,833	12.500	1.31%
2018-10-31	0	12.18	12.16	12.18	11.90	12.24	26,895,871	325,697,486	12.110	12.18	12.16	12.18	11.90	12.24	26,895,871	12.110	4.46%
2018-10-30	0	11.66	11.64	11.66	11.40	11.94	27,849,959	324,860,166	11.665	11.66	11.64	11.66	11.40	11.94	27,849,959	11.665	-3.00%
2018-10-29	0	12.02	12.02	12.04	11.92	12.32	20,574,688	247,420,109	12.025	12.02	12.02	12.04	11.92	12.32	20,574,688	12.025	-2.12%
2018-10-26	0	12.28	12.26	12.28	12.12	12.84	25,479,251	314,003,836	12.324	12.28	12.26	12.28	12.12	12.84	25,479,251	12.324	-3.15%
2018-10-25	0	12.68	12.68	12.70	11.66	12.72	42,566,074	517,631,804	12.161	12.68	12.68	12.70	11.66	12.72	42,566,074	12.161	3.43%
2018-10-24	0	12.26	12.24	12.26	12.14	12.50	17,412,682	214,091,104	12.295	12.26	12.24	12.26	12.14	12.50	17,412,682	12.295	-0.49%
2018-10-23	0	12.32	12.30	12.32	12.12	13.00	30,396,734	378,860,875	12.464	12.32	12.30	12.32	12.12	13.00	30,396,734	12.464	-5.08%
2018-10-22	0	12.98	12.98	13.00	12.20	13.28	53,107,610	687,466,747	12.945	12.98	12.98	13.00	12.20	13.28	53,107,610	12.945	5.70%
2018-10-19	0	12.28	12.28	12.30	12.00	12.46	37,127,023	455,977,920	12.282	12.28	12.28	12.30	12.00	12.46	37,127,023	12.282	-0.49%
2018-10-18	0	12.34	12.34	12.36	12.06	12.56	21,655,863	264,366,870	12.208	12.34	12.34	12.36	12.06	12.56	21,655,863	12.208	0.33%
2018-10-16	0	12.30	12.30	12.32	12.12	12.72	32,683,406	403,115,448	12.334	12.30	12.30	12.32	12.12	12.72	32,683,406	12.334	-1.44%
2018-10-15	0	12.48	12.46	12.48	12.42	13.18	21,275,863	269,178,040	12.652	12.48	12.46	12.48	12.42	13.18	21,275,863	12.652	-4.44%
2018-10-12	0	13.06	13.04	13.06	12.52	13.16	44,754,547	579,055,897	12.938	13.06	13.04	13.06	12.52	13.16	44,754,547	12.938	3.16%
2018-10-11	0	12.66	12.64	12.66	12.38	13.00	77,346,034	976,651,270	12.627	12.66	12.64	12.66	12.38	13.00	77,346,034	12.627	-7.99%
2018-10-10	0	13.76	13.74	13.76	13.64	14.08	29,223,855	404,279,808	13.834	13.76	13.74	13.76	13.64	14.08	29,223,855	13.834	1.33%
2018-10-09	0	13.58	13.58	13.60	13.58	13.96	26,985,626	371,642,556	13.772	13.58	13.58	13.60	13.58	13.96	26,985,626	13.772	0.00%
2018-10-08	0	13.58	13.56	13.58	13.54	14.28	46,429,246	636,128,723	13.701	13.58	13.56	13.58	13.54	14.28	46,429,246	13.701	-4.90%
2018-10-05	0	14.28	14.26	14.28	14.00	14.38	28,210,105	399,467,395	14.160	14.28	14.26	14.28	14.00	14.38	28,210,105	14.160	-1.52%
2018-10-04	0	14.50	14.48	14.50	14.26	14.88	38,659,662	557,957,907	14.433	14.50	14.48	14.50	14.26	14.88	38,659,662	14.433	-2.55%
2018-10-03	0	14.88	14.88	14.90	14.58	15.00	27,564,091	406,889,446	14.762	14.88	14.88	14.90	14.58	15.00	27,564,091	14.762	-0.80%
2018-10-02	0	15.00	14.98	15.00	14.80	15.64	32,841,988	495,187,932	15.078	15.00	14.98	15.00	14.80	15.64	32,841,988	15.078	-3.23%
2018-09-28	0	15.50	15.48	15.50	15.20	16.16	57,743,921	896,940,959	15.533	15.50	15.48	15.50	15.20	16.16	57,743,921	15.533	-2.88%
2018-09-27	0	15.96	15.96	16.00	15.96	16.38	26,452,436	425,591,444	16.089	15.96	15.96	16.00	15.96	16.38	26,452,436	16.089	-2.44%
2018-09-26	0	16.36	16.34	16.36	16.28	16.50	11,449,568	187,465,870	16.373	16.36	16.34	16.36	16.28	16.50	11,449,568	16.373	-0.85%
2018-09-24	0	16.50	16.48	16.50	16.26	16.64	11,639,050	191,088,337	16.418	16.50	16.48	16.50	16.26	16.64	11,639,050	16.418	-1.55%
2018-09-21	0	16.76	16.74	16.76	16.46	16.76	22,287,398	371,181,243	16.654	16.76	16.74	16.76	16.46	16.76	22,287,398	16.654	1.70%
2018-09-20	0	16.48	16.44	16.48	16.30	16.72	13,270,198	218,824,364	16.490	16.48	16.44	16.48	16.30	16.72	13,270,198	16.490	-0.48%
2018-09-19	0	16.56	16.56	16.58	16.30	16.60	18,679,934	307,478,202	16.460	16.56	16.56	16.58	16.30	16.60	18,679,934	16.460	1.72%
2018-09-18	0	16.28	16.26	16.28	16.10	16.50	21,242,979	345,414,632	16.260	16.28	16.26	16.28	16.10	16.50	21,242,979	16.260	-0.85%
2018-09-17	0	16.42	16.40	16.44	16.10	16.56	10,710,658	175,289,448	16.366	16.42	16.40	16.44	16.10	16.56	10,710,658	16.366	-1.56%
2018-09-14	0	16.68	16.66	16.68	16.56	16.84	28,920,836	483,161,479	16.706	16.68	16.66	16.68	16.56	16.84	28,920,836	16.706	1.71%
2018-09-13	0	16.40	16.38	16.40	16.00	16.40	29,462,632	476,702,582	16.180	16.40	16.38	16.40	16.00	16.40	29,462,632	16.180	4.73%
2018-09-12	0	15.66	15.66	15.68	15.58	16.26	29,186,620	464,912,357	15.929	15.66	15.66	15.68	15.58	16.26	29,186,620	15.929	-2.85%
2018-09-11	0	16.12	16.10	16.12	16.00	16.20	16,082,229	258,858,255	16.096	16.12	16.10	16.12	16.00	16.20	16,082,229	16.096	0.50%
2018-09-10	0	16.04	16.04	16.08	15.84	16.56	33,387,796	536,985,800	16.083	16.04	16.04	16.08	15.84	16.56	33,387,796	16.083	-2.79%
2018-09-07	0	16.50	16.48	16.50	16.36	16.78	15,029,354	248,465,531	16.532	16.50	16.48	16.50	16.36	16.78	15,029,354	16.532	0.24%
2018-09-06	0	16.46	16.46	16.48	16.42	16.82	26,331,333	437,000,124	16.596	16.46	16.46	16.48	16.42	16.82	26,331,333	16.596	-0.60%
2018-09-05	0	16.56	16.56	16.58	16.52	16.74	16,304,906	270,426,486	16.586	16.56	16.56	16.58	16.52	16.74	16,304,906	16.586	-1.08%
2018-09-04	0	16.74	16.74	16.76	16.50	16.94	15,882,122	266,426,105	16.775	16.74	16.74	16.76	16.50	16.94	15,882,122	16.775	1.45%
2018-09-03	0	16.50	16.48	16.50	16.38	16.86	20,242,557	334,959,314	16.547	16.50	16.48	16.50	16.38	16.86	20,242,557	16.547	-1.79%
2018-08-31	0	16.80	16.78	16.80	16.62	16.98	28,107,696	470,445,701	16.737	16.80	16.78	16.80	16.62	16.98	28,107,696	16.737	-1.98%
2018-08-30	0	17.14	17.12	17.14	17.04	17.28	16,052,634	274,818,118	17.120	17.14	17.12	17.14	17.04	17.28	16,052,634	17.120	0.00%
2018-08-29	0	17.14	17.14	17.16	17.02	17.28	15,457,732	264,667,123	17.122	17.14	17.14	17.16	17.02	17.28	15,457,732	17.122	0.12%
2018-08-28	0	17.12	17.10	17.12	16.94	17.62	26,264,447	450,979,785	17.171	17.12	17.10	17.12	16.94	17.62	26,264,447	17.171	-1.15%
2018-08-27	0	17.32	17.32	17.34	17.08	17.48	29,085,179	504,843,209	17.357	17.32	17.32	17.34	17.08	17.48	29,085,179	17.357	1.64%
2018-08-24	0	17.04	17.04	17.08	16.92	17.34	38,150,978	651,833,884	17.086	17.04	17.04	17.08	16.92	17.34	38,150,978	17.086	-2.29%
2018-08-23	0	17.44	17.44	17.46	17.44	18.96	115,613,435	2,105,050,482	18.208	17.44	17.44	17.46	17.44	18.96	115,613,435	18.208	-1.36%
2018-08-22	0	17.68	17.68	17.70	17.08	17.78	47,002,451	825,787,833	17.569	17.68	17.68	17.70	17.08	17.78	47,002,451	17.569	1.61%
2018-08-21	0	17.40	17.40	17.42	16.56	17.44	75,830,829	1,300,129,957	17.145	17.40	17.40	17.42	16.56	17.44	75,830,829	17.145	5.71%
2018-08-20	0	16.46	16.44	16.46	16.28	16.68	34,082,872	561,217,582	16.466	16.46	16.44	16.46	16.28	16.68	34,082,872	16.466	0.61%
2018-08-17	0	16.36	16.36	16.38	16.26	16.74	26,655,983	439,373,460	16.483	16.36	16.36	16.38	16.26	16.74	26,655,983	16.483	0.74%
2018-08-16	0	16.24	16.20	16.24	15.52	16.60	60,546,391	971,276,075	16.042	16.24	16.20	16.24	15.52	16.60	60,546,391	16.042	-0.37%
2018-08-15	0	16.30	16.28	16.30	16.22	17.34	79,753,065	1,309,370,153	16.418	16.30	16.28	16.30	16.22	17.34	79,753,065	16.418	-5.01%
2018-08-14	0	17.16	17.14	17.16	17.00	17.60	51,105,928	876,129,357	17.143	17.16	17.14	17.16	17.00	17.60	51,105,928	17.143	-1.61%
2018-08-13	0	17.44	17.42	17.44	17.24	18.06	49,053,111	859,866,775	17.529	17.44	17.42	17.44	17.24	18.06	49,053,111	17.529	-3.96%
2018-08-10	0	18.16	18.16	18.18	18.00	18.60	54,535,948	996,108,511	18.265	18.16	18.16	18.18	18.00	18.60	54,535,948	18.265	0.44%
2018-08-09	0	18.08	18.06	18.08	17.26	18.60	109,541,974	1,974,087,962	18.021	18.08	18.06	18.08	17.26	18.60	109,541,974	18.021	5.48%
2018-08-08	0	17.14	17.14	17.16	17.02	17.62	37,947,677	658,190,675	17.345	17.14	17.14	17.16	17.02	17.62	37,947,677	17.345	-1.61%
2018-08-07	0	17.42	17.42	17.44	17.22	17.62	29,000,537	505,567,041	17.433	17.42	17.42	17.44	17.22	17.62	29,000,537	17.433	1.16%
2018-08-06	0	17.22	17.20	17.22	17.10	17.68	39,896,098	693,689,866	17.387	17.22	17.20	17.22	17.10	17.68	39,896,098	17.387	1.29%
2018-08-03	0	17.00	17.00	17.02	16.90	17.68	47,386,901	810,512,046	17.104	17.00	17.00	17.02	16.90	17.68	47,386,901	17.104	-1.51%
2018-08-02	0	17.26	17.26	17.28	16.96	18.14	80,125,110	1,382,415,334	17.253	17.26	17.26	17.28	16.96	18.14	80,125,110	17.253	-3.36%
2018-08-01	0	17.86	17.84	17.86	17.56	18.26	42,088,808	752,929,994	17.889	17.86	17.84	17.86	17.56	18.26	42,088,808	17.889	1.48%
2018-07-31	0	17.60	17.60	17.64	17.42	18.48	100,190,678	1,776,264,206	17.729	17.60	17.60	17.64	17.42	18.48	100,190,678	17.729	-5.78%
2018-07-30	0	18.68	18.66	18.68	18.32	18.92	43,124,305	798,930,187	18.526	18.68	18.66	18.68	18.32	18.92	43,124,305	18.526	-1.89%
2018-07-27	0	19.04	19.04	19.06	18.30	19.12	68,204,685	1,289,480,911	18.906	19.04	19.04	19.06	18.30	19.12	68,204,685	18.906	4.04%
2018-07-26	0	18.30	18.30	18.34	18.12	18.84	40,951,672	750,903,595	18.336	18.30	18.30	18.34	18.12	18.84	40,951,672	18.336	-1.51%
2018-07-25	0	18.58	18.56	18.58	18.18	18.88	72,027,810	1,332,254,245	18.496	18.58	18.56	18.58	18.18	18.88	72,027,810	18.496	1.86%
2018-07-24	0	18.24	18.24	18.26	18.20	19.70	113,828,488	2,154,645,653	18.929	18.24	18.24	18.26	18.20	19.70	113,828,488	18.929	-4.10%
2018-07-23	0	19.02	19.00	19.02	19.00	19.98	82,544,900	1,603,506,245	19.426	19.02	19.00	19.02	19.00	19.98	82,544,900	19.426	-4.33%
2018-07-20	0	19.88	19.82	19.84	19.50	20.45	111,713,800	2,218,408,865	19.858	19.88	19.82	19.84	19.50	20.45	111,713,800	19.858	-1.09%
2018-07-19	0	20.10	20.05	20.10	19.82	21.90	153,563,433	3,143,126,423	20.468	20.10	20.05	20.10	19.82	21.90	153,563,433	20.468	-6.73%
2018-07-18	0	21.55	21.55	21.60	21.40	22.20	142,583,771	3,117,816,097	21.867	21.55	21.55	21.60	21.40	22.20	142,583,771	21.867	3.11%
2018-07-17	0	20.90	20.85	20.90	20.55	21.70	97,690,237	2,063,298,013	21.121	20.90	20.85	20.90	20.55	21.70	97,690,237	21.121	-0.71%
2018-07-16	0	21.05	21.05	21.10	19.40	21.30	211,621,432	4,350,350,755	20.557	21.05	21.05	21.10	19.40	21.30	211,621,432	20.557	-1.86%
2018-07-13	0	21.45	21.05	21.15	19.52	21.80	364,065,075	7,622,371,425	20.937	21.45	21.05	21.15	19.52	21.80	364,065,075	20.937	11.37%
2018-07-12	0	19.26	19.22	19.24	19.02	19.70	132,592,630	2,569,988,013	19.383	19.26	19.22	19.24	19.02	19.70	132,592,630	19.383	1.37%
2018-07-11	0	19.00	19.00	19.02	18.30	19.80	374,721,138	7,222,885,440	19.275	19.00	19.00	19.02	18.30	19.80	374,721,138	19.275	0.00%
2018-07-10	0	19.00	18.94	18.98	17.00	19.34	534,072,218	9,750,590,391	18.257	19.00	18.94	18.98	17.00	19.34	534,072,218	18.257	13.10%
2018-07-09	0	16.80	16.72	16.78	16.00	17.00	462,182,642	7,682,445,645	16.622	16.80	16.72	16.78	16.00	17.00	462,182,642	16.622

---

Copyright & disclaimer, Privacy policy

Back to top

---