XLF

57.38 +38.22 (+199.43%) over 2515 sessions

Daily data

Date	Open	High	Low	Close	Adj Close	Volume	Div
2026-08-03	57.29	57.55	57.00	57.38	57.38	30,468,580
2026-07-31	56.81	57.12	56.69	56.94	56.94	32,522,700
2026-07-30	56.82	57.05	56.18	57.00	57.00	33,184,200
2026-07-29	57.29	57.47	56.59	56.68	56.68	49,038,800
2026-07-28	57.13	57.60	56.95	57.60	57.60	34,204,400
2026-07-27	56.76	57.13	56.59	56.88	56.88	29,805,900
2026-07-24	55.83	56.38	55.69	56.31	56.31	32,212,900
2026-07-23	55.68	55.86	55.45	55.83	55.83	24,311,000
2026-07-22	56.14	56.28	55.91	56.05	56.05	25,430,900
2026-07-21	55.99	56.34	55.72	56.11	56.11	26,399,000
2026-07-20	56.30	56.38	55.89	56.04	56.04	38,162,600
2026-07-17	56.43	56.94	56.12	56.26	56.26	42,881,800
2026-07-16	56.76	56.84	56.39	56.75	56.75	27,591,200
2026-07-15	56.30	56.82	56.18	56.56	56.56	49,425,400
2026-07-14	55.60	56.80	55.59	56.18	56.18	43,208,800
2026-07-13	55.98	56.16	55.61	56.07	56.07	33,391,000
2026-07-10	55.99	56.03	55.36	55.71	55.71	24,046,300
2026-07-09	55.07	55.69	54.97	55.54	55.54	26,542,000
2026-07-08	55.79	55.80	54.95	54.97	54.97	41,648,100
2026-07-07	56.31	56.59	56.01	56.05	56.05	27,116,500
2026-07-06	55.85	56.16	55.58	56.14	56.14	32,043,700
2026-07-02	55.28	55.64	55.01	55.62	55.62	46,246,100
2026-07-01	53.83	55.08	53.75	54.78	54.78	47,809,800
2026-06-30	53.66	53.85	53.40	53.61	53.61	27,725,300
2026-06-29	53.70	54.03	53.68	53.72	53.72	31,628,000
2026-06-26	53.56	53.94	53.20	53.57	53.57	26,643,000
2026-06-25	53.92	54.68	53.40	53.45	53.45	31,634,800
2026-06-24	53.86	54.10	53.54	53.72	53.72	30,809,600
2026-06-23	53.63	54.03	53.49	53.88	53.88	33,375,300
2026-06-22	53.62	54.02	53.57	53.70	53.70	27,962,800	0.187
2026-06-18	54.55	54.61	53.46	53.57	53.38	37,816,800
2026-06-17	54.29	54.89	53.90	54.05	53.86	49,571,900
2026-06-16	54.01	54.43	53.85	54.35	54.16	37,478,300
2026-06-15	53.76	53.97	53.48	53.56	53.37	37,492,400
2026-06-12	52.96	53.55	52.81	53.34	53.15	51,023,300
2026-06-11	52.35	52.77	52.04	52.62	52.44	41,295,600
2026-06-10	52.50	52.81	52.21	52.23	52.05	31,128,400
2026-06-09	52.18	52.70	52.04	52.46	52.28	41,695,100
2026-06-08	52.24	52.47	51.96	51.97	51.79	39,102,700
2026-06-05	52.38	52.48	52.06	52.30	52.12	42,101,700
2026-06-04	51.54	52.30	51.48	52.19	52.01	57,368,100
2026-06-03	51.14	51.16	50.52	50.87	50.69	44,906,700
2026-06-02	51.23	51.66	50.98	51.46	51.28	30,988,800
2026-06-01	51.23	51.60	51.19	51.43	51.25	34,507,600
2026-05-29	51.28	51.79	51.17	51.58	51.40	34,240,300
2026-05-28	51.19	51.50	51.02	51.27	51.09	40,564,600
2026-05-27	51.74	51.99	51.30	51.42	51.24	45,239,100
2026-05-26	52.00	52.23	51.72	51.85	51.67	24,530,200
2026-05-22	51.90	52.17	51.84	51.94	51.76	23,308,000
2026-05-21	51.46	51.83	51.21	51.73	51.55	33,344,200
2026-05-20	51.23	51.71	50.78	51.66	51.48	42,148,400
2026-05-19	51.63	51.79	51.05	51.10	50.92	35,956,300
2026-05-18	51.01	51.80	50.97	51.74	51.56	32,974,600
2026-05-15	51.32	51.50	51.04	51.10	50.92	29,789,800
2026-05-14	51.27	51.49	51.10	51.29	51.11	37,059,700
2026-05-13	51.14	51.33	50.96	50.99	50.81	33,440,200
2026-05-12	51.18	51.70	50.81	51.58	51.40	44,193,700
2026-05-11	51.26	51.46	50.96	51.18	51.00	30,759,200
2026-05-08	51.68	51.74	51.14	51.24	51.06	29,627,700
2026-05-07	51.78	52.08	51.42	51.55	51.37	36,983,100
2026-05-06	51.92	52.24	51.78	51.84	51.66	39,084,600
2026-05-05	51.57	51.77	51.38	51.59	51.41	27,419,600
2026-05-04	51.78	52.19	51.49	51.58	51.40	44,456,300
2026-05-01	52.40	52.61	51.92	51.92	51.74	39,618,200
2026-04-30	51.51	52.25	51.20	52.13	51.95	31,406,400
2026-04-29	52.13	52.30	51.70	51.92	51.74	22,153,100
2026-04-28	52.20	52.40	51.80	51.85	51.67	24,337,500
2026-04-27	51.31	51.90	51.27	51.81	51.63	25,764,300
2026-04-24	51.58	51.67	51.32	51.42	51.24	27,225,300
2026-04-23	52.08	52.17	51.30	51.80	51.62	44,647,900
2026-04-22	52.48	52.65	52.07	52.21	52.03	31,838,400
2026-04-21	52.71	53.19	52.20	52.30	52.12	34,150,100
2026-04-20	52.34	52.76	52.26	52.63	52.45	26,160,600
2026-04-17	52.37	52.98	52.30	52.43	52.25	45,183,400
2026-04-16	52.09	52.41	51.92	52.03	51.85	25,432,000
2026-04-15	52.07	52.33	51.82	52.17	51.99	33,804,700
2026-04-14	51.51	51.91	51.44	51.78	51.60	36,498,400
2026-04-13	50.50	51.67	50.42	51.66	51.48	33,635,900
2026-04-10	51.23	51.29	50.64	50.77	50.59	35,427,500
2026-04-09	50.94	51.54	50.80	51.33	51.15	30,330,500
2026-04-08	51.19	51.48	50.96	51.20	51.02	48,175,400
2026-04-07	49.62	50.02	49.50	49.88	49.71	31,750,000
2026-04-06	49.51	50.01	49.45	49.88	49.71	27,345,800
2026-04-02	48.83	49.81	48.60	49.53	49.36	39,519,800
2026-04-01	49.80	49.85	49.14	49.44	49.27	61,558,300
2026-03-31	48.92	49.46	48.51	49.37	49.20	85,361,900
2026-03-30	48.23	48.72	48.09	48.36	48.19	58,128,900
2026-03-27	48.79	48.84	47.67	47.81	47.64	64,823,900
2026-03-26	49.11	49.49	48.88	49.05	48.88	45,035,700
2026-03-25	49.59	49.95	48.99	49.34	49.17	40,438,800
2026-03-24	48.80	49.59	48.78	49.28	49.11	43,296,400
2026-03-23	49.70	49.86	49.22	49.27	49.10	81,044,800	0.251
2026-03-20	48.96	49.34	48.79	49.08	48.66	82,914,000
2026-03-19	48.77	49.18	48.52	48.99	48.57	58,374,000
2026-03-18	49.37	49.71	48.92	48.97	48.55	49,239,100
2026-03-17	49.70	50.19	49.51	49.56	49.13	46,974,000
2026-03-16	49.25	49.75	49.11	49.30	48.88	45,720,100
2026-03-13	49.11	49.46	48.85	48.89	48.47	47,595,200
2026-03-12	48.98	49.22	48.79	48.83	48.41	67,871,700
2026-03-11	49.98	50.12	49.22	49.64	49.21	56,301,200
2026-03-10	50.33	50.69	49.75	50.06	49.63	70,834,200
2026-03-09	49.92	50.52	49.18	50.33	49.90	78,178,700
2026-03-06	50.44	50.62	49.75	50.57	50.14	75,632,700
2026-03-05	51.24	51.82	50.91	51.23	50.79	58,430,700
2026-03-04	51.33	51.65	51.08	51.50	51.06	51,472,400
2026-03-03	50.29	51.55	50.08	51.21	50.77	94,738,700
2026-03-02	50.61	51.63	50.46	51.30	50.86	70,107,200
2026-02-27	51.88	52.06	51.01	51.43	50.99	81,998,700
2026-02-26	52.07	52.66	51.98	52.50	52.05	60,884,300
2026-02-25	51.24	51.89	51.17	51.87	51.42	47,652,800
2026-02-24	50.45	51.18	50.24	50.98	50.54	64,114,100
2026-02-23	52.19	52.47	50.64	50.73	50.29	94,600,400
2026-02-20	52.04	52.50	51.72	52.49	52.04	52,934,100
2026-02-19	52.14	52.38	51.74	52.15	51.70	47,344,400
2026-02-18	52.35	52.78	52.28	52.59	52.14	45,224,000
2026-02-17	51.82	52.41	51.82	52.20	51.75	54,064,700
2026-02-13	51.55	51.93	51.25	51.65	51.21	56,449,300
2026-02-12	52.90	53.11	51.43	51.69	51.25	94,645,100
2026-02-11	53.67	53.93	52.69	52.74	52.29	60,339,900
2026-02-10	53.70	54.26	53.12	53.55	53.09	57,920,800
2026-02-09	54.08	54.39	53.90	53.94	53.48	31,699,900
2026-02-06	53.83	54.35	53.83	54.26	53.79	53,073,800
2026-02-05	53.94	54.06	53.18	53.29	52.83	64,475,000
2026-02-04	53.51	54.18	53.40	53.96	53.50	59,506,400
2026-02-03	53.72	54.17	53.16	53.53	53.07	66,887,100
2026-02-02	53.45	54.09	53.20	54.03	53.57	48,031,500
2026-01-30	53.38	53.66	53.02	53.44	52.98	42,767,000
2026-01-29	53.32	53.63	52.99	53.55	53.09	51,975,400
2026-01-28	52.93	53.21	52.76	52.99	52.53	45,450,800
2026-01-27	53.32	53.43	52.84	53.00	52.54	38,633,700
2026-01-26	53.10	53.55	53.09	53.41	52.95	31,072,700
2026-01-23	53.49	53.51	52.88	53.07	52.61	47,057,500
2026-01-22	53.65	54.05	53.64	53.81	53.35	46,919,300
2026-01-21	53.37	53.83	53.24	53.46	53.00	49,360,300
2026-01-20	53.61	54.11	53.10	53.20	52.74	57,030,800
2026-01-16	54.37	54.76	54.29	54.44	53.97	44,363,200
2026-01-15	54.22	54.70	54.21	54.37	53.90	48,490,800
2026-01-14	54.05	54.18	53.69	54.15	53.69	59,754,600
2026-01-13	55.15	55.23	54.15	54.23	53.76	77,045,100
2026-01-12	55.03	55.36	54.84	55.29	54.82	42,021,600
2026-01-09	55.98	56.16	55.72	55.73	55.25	29,544,900
2026-01-08	55.45	56.25	55.41	55.90	55.42	35,358,300
2026-01-07	56.23	56.34	55.54	55.61	55.13	44,720,900
2026-01-06	56.04	56.52	55.99	56.40	55.92	38,950,800
2026-01-05	54.82	56.51	54.82	56.13	55.65	58,044,100
2026-01-02	54.83	55.00	54.34	54.93	54.46	36,087,100
2025-12-31	55.22	55.26	54.75	54.77	54.30	22,996,200
2025-12-30	55.40	55.40	55.14	55.18	54.71	16,160,900
2025-12-29	55.59	55.68	55.26	55.32	54.84	34,223,800
2025-12-26	55.71	55.80	55.44	55.62	55.14	20,410,100
2025-12-24	55.51	55.89	55.41	55.73	55.25	15,685,800
2025-12-23	55.31	55.56	55.31	55.43	54.95	24,732,900
2025-12-22	54.75	55.44	54.74	55.32	54.84	37,987,800	0.191
2025-12-19	54.56	55.02	54.56	54.84	54.18	46,595,300
2025-12-18	54.77	55.02	54.36	54.54	53.88	35,021,600
2025-12-17	54.80	55.07	54.58	54.63	53.97	41,112,400
2025-12-16	55.04	55.16	54.48	54.64	53.98	37,342,300
2025-12-15	55.18	55.31	54.82	54.99	54.33	35,356,800
2025-12-12	55.16	55.21	54.71	54.95	54.29	64,428,900
2025-12-11	53.96	54.98	53.93	54.87	54.21	51,786,500
2025-12-10	53.28	54.08	53.21	53.89	53.24	45,437,500
2025-12-09	53.50	53.95	53.25	53.28	52.64	46,335,400
2025-12-08	53.70	53.71	53.28	53.48	52.84	31,164,200
2025-12-05	53.54	53.93	53.45	53.68	53.03	28,532,300
2025-12-04	53.59	53.91	53.47	53.66	53.01	33,678,700
2025-12-03	52.94	53.60	52.88	53.55	52.91	32,018,000
2025-12-02	52.99	53.14	52.64	52.84	52.20	29,771,500
2025-12-01	53.07	53.40	52.84	52.89	52.25	29,296,300
2025-11-28	53.10	53.55	53.03	53.33	52.69	16,136,100
2025-11-26	52.67	53.15	52.60	52.95	52.31	35,268,500
2025-11-25	52.11	52.66	51.91	52.54	51.91	50,989,800
2025-11-24	51.74	51.97	51.33	51.89	51.27	43,789,100
2025-11-21	51.46	51.97	51.14	51.67	51.05	68,942,900
2025-11-20	52.03	52.39	51.08	51.11	50.49	70,096,400
2025-11-19	51.38	51.65	51.19	51.56	50.94	46,003,900
2025-11-18	51.28	51.75	51.15	51.37	50.75	66,043,600
2025-11-17	52.47	52.49	51.25	51.45	50.83	70,048,500
2025-11-14	52.81	52.81	52.27	52.45	51.82	46,154,600
2025-11-13	53.57	53.76	52.88	52.98	52.34	50,455,300
2025-11-12	53.22	53.89	53.22	53.67	53.02	46,052,700
2025-11-11	53.07	53.34	52.88	53.21	52.57	29,995,800
2025-11-10	52.93	53.15	52.65	52.97	52.33	42,010,600
2025-11-07	52.28	52.80	52.09	52.78	52.14	46,218,700
2025-11-06	52.51	52.70	52.17	52.41	51.78	42,625,700
2025-11-05	52.49	52.82	52.18	52.60	51.97	38,036,300
2025-11-04	51.95	52.54	51.84	52.42	51.79	44,675,200
2025-11-03	52.33	52.34	51.65	52.15	51.52	38,693,200
2025-10-31	52.01	52.50	51.94	52.37	51.74	40,425,800
2025-10-30	52.02	52.82	52.02	52.23	51.60	48,568,700
2025-10-29	52.45	52.58	51.87	52.09	51.46	61,846,300
2025-10-28	53.33	53.40	52.94	52.99	52.35	33,648,000
2025-10-27	53.37	53.43	53.20	53.33	52.69	27,154,100
2025-10-24	52.85	53.28	52.81	53.11	52.47	31,947,800
2025-10-23	52.59	52.68	52.29	52.54	51.91	29,483,700
2025-10-22	52.78	52.82	52.12	52.43	51.80	53,727,500
2025-10-21	52.66	53.13	52.66	52.73	52.10	31,213,600
2025-10-20	52.36	52.90	52.29	52.79	52.15	39,479,600
2025-10-17	51.90	52.36	51.73	52.18	51.55	52,288,900
2025-10-16	53.09	53.12	51.54	51.76	51.14	85,420,100
2025-10-15	53.43	53.76	52.86	53.24	52.60	39,526,600
2025-10-14	52.45	53.65	52.25	53.24	52.60	62,588,700
2025-10-13	52.55	52.82	52.34	52.66	52.03	39,651,900
2025-10-10	53.46	53.68	52.16	52.16	51.53	73,596,200
2025-10-09	53.63	53.81	53.19	53.32	52.68	33,922,400
2025-10-08	53.93	53.95	53.34	53.51	52.87	26,848,700
2025-10-07	53.88	54.05	53.52	53.77	53.12	31,250,500
2025-10-06	53.93	54.07	53.30	53.70	53.05	32,001,300
2025-10-03	53.42	53.97	53.38	53.72	53.07	32,111,600
2025-10-02	53.31	53.48	53.06	53.35	52.71	32,443,400
2025-10-01	53.61	53.76	53.37	53.39	52.75	33,210,100
2025-09-30	54.06	54.24	53.42	53.87	53.22	32,442,200
2025-09-29	54.04	54.15	53.74	54.13	53.48	20,713,800
2025-09-26	53.71	54.10	53.64	53.86	53.21	30,686,100
2025-09-25	53.47	53.71	53.24	53.47	52.83	24,757,500
2025-09-24	53.83	53.96	53.50	53.61	52.96	23,893,400
2025-09-23	53.95	54.49	53.63	53.76	53.11	28,698,900
2025-09-22	53.70	54.06	53.64	54.00	53.35	32,393,000	0.178
2025-09-19	54.26	54.41	53.92	54.25	53.42	46,731,400
2025-09-18	54.11	54.50	53.99	54.13	53.30	36,609,100
2025-09-17	53.67	54.33	53.65	54.08	53.25	47,976,100
2025-09-16	53.61	53.67	53.27	53.56	52.74	28,482,500
2025-09-15	53.89	54.09	53.62	53.68	52.86	31,922,000
2025-09-12	53.96	54.07	53.71	53.80	52.98	25,705,900
2025-09-11	53.19	54.07	53.18	54.03	53.20	36,635,400
2025-09-10	53.17	53.40	52.93	53.16	52.35	32,915,900
2025-09-09	52.98	53.59	52.96	53.34	52.52	38,884,500
2025-09-08	53.09	53.17	52.84	53.11	52.30	49,490,900
2025-09-05	54.11	54.25	52.87	53.07	52.26	58,377,100
2025-09-04	53.69	54.08	53.57	54.06	53.23	32,730,000
2025-09-03	53.50	53.60	53.13	53.50	52.68	36,420,100
2025-09-02	53.70	53.70	53.12	53.59	52.77	38,733,100
2025-08-29	53.90	54.14	53.80	53.99	53.16	36,062,400
2025-08-28	53.89	53.91	53.70	53.85	53.03	28,837,300
2025-08-27	53.54	53.94	53.51	53.78	52.96	39,530,100
2025-08-26	53.10	53.69	53.10	53.67	52.85	27,907,000
2025-08-25	53.47	53.58	53.24	53.26	52.45	24,756,500
2025-08-22	52.97	53.68	52.95	53.57	52.75	47,249,800
2025-08-21	52.72	52.80	52.35	52.70	51.89	29,037,000
2025-08-20	52.64	53.01	52.51	52.87	52.06	39,138,800
2025-08-19	52.45	52.87	52.45	52.60	51.80	24,870,800
2025-08-18	52.39	52.56	52.29	52.50	51.70	25,405,100
2025-08-15	53.13	53.16	52.42	52.46	51.66	46,108,500
2025-08-14	52.71	53.05	52.53	53.01	52.20	35,841,500
2025-08-13	52.66	52.91	52.49	52.76	51.95	41,154,900
2025-08-12	52.05	52.55	52.04	52.46	51.66	37,510,000
2025-08-11	51.96	52.03	51.72	51.83	51.04	29,351,200
2025-08-08	51.67	51.97	51.50	51.85	51.06	39,484,400
2025-08-07	52.18	52.25	51.22	51.37	50.58	43,119,400
2025-08-06	51.81	52.03	51.66	51.95	51.16	34,198,700
2025-08-05	52.05	52.09	51.36	51.70	50.91	33,551,000
2025-08-04	51.60	51.91	51.49	51.91	51.12	40,053,100
2025-08-01	51.72	51.76	51.05	51.40	50.61	63,060,800
2025-07-31	52.48	52.99	52.27	52.37	51.57	46,179,400
2025-07-30	52.78	53.03	52.44	52.70	51.89	37,260,100
2025-07-29	53.25	53.30	52.68	52.80	51.99	37,883,200
2025-07-28	53.38	53.44	52.96	53.07	52.26	29,119,300
2025-07-25	53.10	53.49	52.99	53.44	52.62	28,964,700
2025-07-24	53.12	53.44	53.01	53.07	52.26	32,371,900
2025-07-23	52.80	53.10	52.56	53.10	52.29	32,111,300
2025-07-22	52.50	52.75	52.47	52.68	51.87	32,289,100
2025-07-21	52.57	52.94	52.37	52.39	51.59	36,871,400
2025-07-18	52.58	52.65	52.43	52.54	51.74	29,791,300
2025-07-17	51.87	52.60	51.81	52.51	51.71	48,213,900
2025-07-16	51.93	52.06	51.33	52.01	51.22	46,726,500
2025-07-15	52.34	52.45	51.65	51.65	50.86	47,704,600
2025-07-14	52.15	52.58	52.02	52.55	51.75	27,636,500
2025-07-11	52.36	52.41	52.08	52.16	51.36	30,289,900
2025-07-10	52.28	52.76	52.28	52.71	51.90	27,992,600
2025-07-09	52.48	52.50	52.14	52.40	51.60	36,634,900
2025-07-08	52.56	52.60	52.18	52.21	51.41	53,715,000
2025-07-07	53.13	53.25	52.42	52.68	51.87	34,049,000
2025-07-03	52.75	53.27	52.70	53.19	52.38	25,904,800
2025-07-02	52.75	52.76	52.34	52.62	51.82	40,791,100
2025-07-01	52.24	52.77	52.21	52.66	51.86	33,844,800
2025-06-30	52.18	52.44	52.14	52.37	51.57	42,472,900
2025-06-27	51.75	52.23	51.70	51.94	51.15	38,954,100
2025-06-26	51.44	51.83	51.41	51.79	51.00	37,866,000
2025-06-25	51.59	51.60	51.30	51.41	50.62	33,123,900
2025-06-24	51.32	51.77	51.28	51.58	50.79	41,225,000
2025-06-23	50.20	50.84	49.84	50.82	50.04	43,022,700	0.172
2025-06-20	50.37	50.58	50.22	50.36	49.42	44,456,100
2025-06-18	50.22	50.77	50.15	50.22	49.28	45,728,200
2025-06-17	50.27	50.48	50.09	50.24	49.30	31,130,700
2025-06-16	50.32	50.88	50.31	50.53	49.59	35,632,400
2025-06-13	50.35	50.46	49.81	49.96	49.03	54,921,900
2025-06-12	50.70	51.01	50.50	51.00	50.05	25,500,900
2025-06-11	51.11	51.34	50.81	51.00	50.05	39,368,400
2025-06-10	50.99	51.08	50.88	51.06	50.11	27,728,600
2025-06-09	51.34	51.36	50.69	51.00	50.05	28,322,100
2025-06-06	51.17	51.44	51.05	51.28	50.32	34,982,800
2025-06-05	50.80	50.88	50.45	50.65	49.71	42,014,400
2025-06-04	51.15	51.21	50.78	50.79	49.84	24,600,500
2025-06-03	50.82	51.13	50.41	51.08	50.13	33,705,400
2025-06-02	50.61	51.00	50.29	50.98	50.03	30,142,300
2025-05-30	50.68	51.05	50.46	50.96	50.01	37,953,200
2025-05-29	50.76	50.86	50.36	50.85	49.90	34,098,400
2025-05-28	50.89	51.02	50.51	50.59	49.65	31,730,200
2025-05-27	50.44	50.96	50.26	50.93	49.98	38,636,400
2025-05-23	49.59	50.29	49.57	50.05	49.12	33,645,600
2025-05-22	50.18	50.52	49.97	50.23	49.29	33,662,800
2025-05-21	51.02	51.17	50.25	50.29	49.35	40,022,000
2025-05-20	51.38	51.52	51.11	51.34	50.38	26,903,000
2025-05-19	51.32	51.77	51.24	51.62	50.66	26,348,400
2025-05-16	51.27	51.67	51.16	51.59	50.63	53,401,000
2025-05-15	50.87	51.36	50.83	51.28	50.32	34,742,500
2025-05-14	51.11	51.17	50.79	50.94	49.99	38,764,200
2025-05-13	51.00	51.32	50.91	51.08	50.13	33,986,100
2025-05-12	51.11	51.20	50.55	50.87	49.92	44,274,100
2025-05-09	49.96	50.04	49.72	49.86	48.93	22,075,000
2025-05-08	49.84	50.37	49.73	49.86	48.93	31,294,200
2025-05-07	49.32	49.72	49.26	49.45	48.53	30,070,100
2025-05-06	49.00	49.56	48.97	49.16	48.24	28,949,100
2025-05-05	49.34	49.83	49.10	49.44	48.52	24,139,900
2025-05-02	49.49	49.94	49.33	49.76	48.83	35,032,100
2025-05-01	48.58	49.07	48.44	48.75	47.84	34,420,200
2025-04-30	48.15	48.93	47.50	48.76	47.85	33,759,900
2025-04-29	48.18	48.76	47.96	48.67	47.76	42,475,300
2025-04-28	48.22	48.57	47.83	48.17	47.27	33,922,800
2025-04-25	48.01	48.23	47.70	48.02	47.12	28,113,000
2025-04-24	47.55	48.34	47.36	48.25	47.35	26,817,900
2025-04-23	48.04	48.73	47.56	47.72	46.83	50,290,900
2025-04-22	46.34	47.28	46.20	47.16	46.28	38,154,800
2025-04-21	46.41	46.55	45.14	45.65	44.80	43,082,300
2025-04-17	46.50	47.21	46.43	46.65	45.78	61,866,600
2025-04-16	47.17	47.34	46.18	46.53	45.66	47,934,300
2025-04-15	47.42	47.90	47.23	47.27	46.39	41,840,100
2025-04-14	47.35	47.62	46.87	47.15	46.27	52,008,900
2025-04-11	45.60	46.97	45.37	46.67	45.80	63,647,400
2025-04-10	46.53	46.60	44.54	45.91	45.05	93,318,200
2025-04-09	43.24	47.61	43.07	47.23	46.35	177,242,900
2025-04-08	45.80	46.22	43.24	43.92	43.10	98,804,200
2025-04-07	42.84	45.65	42.21	44.09	43.27	179,993,200
2025-04-04	46.07	46.41	44.09	44.20	43.38	128,135,300
2025-04-03	48.20	48.65	47.60	47.69	46.80	101,160,600
2025-04-02	49.35	50.33	49.27	50.16	49.22	41,792,100
2025-04-01	49.62	49.97	49.20	49.75	48.82	37,959,100
2025-03-31	48.72	50.06	48.58	49.81	48.88	38,042,300
2025-03-28	50.03	50.30	49.02	49.21	48.29	45,365,400
2025-03-27	50.19	50.45	49.79	50.18	49.24	32,299,800
2025-03-26	50.58	50.91	50.09	50.28	49.34	39,729,200
2025-03-25	50.33	50.51	50.08	50.43	49.49	24,873,700
2025-03-24	49.79	50.27	49.66	50.15	49.21	43,158,200	0.179
2025-03-21	49.39	49.64	49.03	49.46	48.36	53,382,800
2025-03-20	49.29	49.98	49.20	49.64	48.54	46,326,000
2025-03-19	49.06	49.83	48.86	49.57	48.47	44,290,700
2025-03-18	49.13	49.29	48.85	49.03	47.94	32,714,200
2025-03-17	48.33	49.33	48.32	49.09	48.00	43,570,500
2025-03-14	47.87	48.60	47.62	48.52	47.44	49,535,700
2025-03-13	47.80	48.08	47.28	47.42	46.37	49,986,300
2025-03-12	48.12	48.19	47.22	47.68	46.62	60,700,100
2025-03-11	47.95	48.08	47.28	47.61	46.55	72,972,200
2025-03-10	48.29	48.61	47.46	48.02	46.95	78,221,400
2025-03-07	49.20	49.33	48.25	49.12	48.03	87,351,400
2025-03-06	49.62	49.96	49.06	49.38	48.28	55,477,700
2025-03-05	49.94	50.45	49.56	50.21	49.10	75,561,700
2025-03-04	51.22	51.28	49.64	49.92	48.81	99,342,400
2025-03-03	52.32	52.64	51.37	51.74	50.59	76,100,100
2025-02-28	51.39	52.26	51.17	52.18	51.02	63,537,100
2025-02-27	51.03	51.80	50.99	51.13	50.00	44,378,600
2025-02-26	50.97	51.32	50.75	50.85	49.72	31,250,500
2025-02-25	51.27	51.41	50.31	50.96	49.83	50,132,800
2025-02-24	50.99	51.41	50.68	50.97	49.84	56,673,900
2025-02-21	51.41	51.50	50.65	50.75	49.62	51,789,900
2025-02-20	52.11	52.15	51.04	51.39	50.25	47,078,900
2025-02-19	52.04	52.25	51.90	52.19	51.03	31,748,500
2025-02-18	51.88	52.20	51.75	52.17	51.01	33,496,800
2025-02-14	51.77	52.02	51.75	51.80	50.65	29,574,300
2025-02-13	51.50	51.77	51.28	51.70	50.55	36,372,200
2025-02-12	51.28	51.38	50.92	51.36	50.22	45,473,100
2025-02-11	51.33	51.64	51.02	51.54	50.40	45,162,900
2025-02-10	51.91	51.98	51.19	51.41	50.27	37,921,500
2025-02-07	52.17	52.26	51.78	51.82	50.67	40,601,400
2025-02-06	51.98	52.13	51.76	52.11	50.95	34,355,900
2025-02-05	51.36	51.69	51.14	51.68	50.53	34,758,600
2025-02-04	51.32	51.39	51.00	51.14	50.00	41,742,700
2025-02-03	50.75	51.40	50.41	51.26	50.12	77,416,200
2025-01-31	51.83	51.97	51.44	51.47	50.33	40,424,200
2025-01-30	51.75	52.04	51.43	51.77	50.62	64,250,500
2025-01-29	51.18	51.74	51.17	51.28	50.14	43,612,200
2025-01-28	51.35	51.55	51.11	51.32	50.18	39,885,300
2025-01-27	50.76	51.44	50.62	51.41	50.27	61,707,400
2025-01-24	50.53	50.90	50.48	50.85	49.72	39,088,700
2025-01-23	50.49	50.79	50.48	50.70	49.57	32,048,800
2025-01-22	50.65	50.66	50.21	50.41	49.29	37,226,400
2025-01-21	50.40	50.71	50.39	50.65	49.53	33,267,500
2025-01-17	49.91	50.32	49.73	50.23	49.12	43,693,100
2025-01-16	49.46	49.85	49.46	49.81	48.70	33,830,400
2025-01-15	49.28	49.61	49.01	49.48	48.38	61,176,900
2025-01-14	47.85	48.29	47.74	48.25	47.18	39,353,300
2025-01-13	47.08	47.68	47.04	47.66	46.60	36,002,800
2025-01-10	48.10	48.14	47.15	47.32	46.27	53,128,700
2025-01-08	48.34	48.50	48.02	48.49	47.41	36,422,000
2025-01-07	48.65	48.76	48.12	48.33	47.26	57,682,700
2025-01-06	48.80	49.02	48.35	48.44	47.36	54,289,900
2025-01-03	48.49	48.62	48.08	48.59	47.51	25,198,100
2025-01-02	48.58	48.77	47.94	48.21	47.14	35,879,100
2024-12-31	48.40	48.57	48.16	48.33	47.26	25,170,500
2024-12-30	48.25	48.50	47.86	48.28	47.21	34,819,800
2024-12-27	48.85	49.17	48.49	48.75	47.67	33,852,400
2024-12-26	48.77	49.13	48.74	49.11	48.02	20,805,600
2024-12-24	48.52	49.01	48.43	48.99	47.90	18,350,500
2024-12-23	48.06	48.46	47.87	48.42	47.35	43,033,300	0.206
2024-12-20	47.70	48.89	47.60	48.51	47.23	56,066,100
2024-12-19	48.17	48.53	47.79	47.80	46.54	63,641,000
2024-12-18	49.19	49.30	47.59	47.63	46.38	72,399,500
2024-12-17	49.26	49.27	48.93	49.10	47.81	46,103,300
2024-12-16	49.57	49.63	49.36	49.45	48.15	35,242,800
2024-12-13	49.78	49.80	49.43	49.54	48.23	39,160,400
2024-12-12	49.93	49.97	49.58	49.58	48.27	23,107,300
2024-12-11	49.90	49.92	49.58	49.80	48.49	35,035,900
2024-12-10	49.75	49.98	49.39	49.70	48.39	38,861,800
2024-12-09	50.44	50.49	49.69	49.71	48.40	41,998,300
2024-12-06	50.40	50.57	50.26	50.40	49.07	23,439,400
2024-12-05	50.34	50.67	50.30	50.41	49.08	33,599,300
2024-12-04	50.40	50.44	50.09	50.26	48.94	41,017,400
2024-12-03	51.13	51.13	50.45	50.45	49.12	46,924,300
2024-12-02	51.42	51.49	50.70	50.83	49.49	55,483,600
2024-11-29	51.44	51.57	51.25	51.34	49.99	15,178,400
2024-11-27	51.23	51.62	51.21	51.26	49.91	31,803,700
2024-11-26	51.08	51.26	50.76	51.16	49.81	28,418,400
2024-11-25	51.01	51.25	50.86	51.06	49.71	47,492,500
2024-11-22	50.14	50.78	50.13	50.73	49.39	42,050,800
2024-11-21	49.79	50.40	49.66	50.17	48.85	50,881,800
2024-11-20	49.89	49.92	49.30	49.54	48.23	33,932,500
2024-11-19	49.62	49.88	49.42	49.69	48.38	27,014,700
2024-11-18	49.91	50.11	49.70	50.02	48.70	27,141,600
2024-11-15	49.64	50.01	49.61	49.87	48.56	40,741,500
2024-11-14	49.88	49.99	49.55	49.64	48.33	38,252,800
2024-11-13	49.84	50.13	49.69	49.77	48.46	31,880,700
2024-11-12	49.87	49.94	49.59	49.74	48.43	58,512,400
2024-11-11	49.68	50.14	49.67	49.89	48.58	63,654,700
2024-11-08	49.10	49.47	48.85	49.19	47.89	60,376,500
2024-11-07	49.44	49.44	48.66	48.75	47.47	70,611,400
2024-11-06	49.04	49.68	48.70	49.55	48.24	153,473,400
2024-11-05	46.32	46.73	46.23	46.71	45.48	35,221,800
2024-11-04	46.61	46.65	46.03	46.28	45.06	41,705,600
2024-11-01	46.63	47.00	46.52	46.64	45.41	40,139,900
2024-10-31	47.07	47.21	46.48	46.48	45.26	53,417,100
2024-10-30	46.98	47.43	46.94	47.13	45.89	28,704,300
2024-10-29	47.09	47.22	46.88	46.92	45.68	27,930,900
2024-10-28	46.87	47.25	46.86	47.21	45.97	31,415,900
2024-10-25	47.34	47.42	46.52	46.63	45.40	25,526,500
2024-10-24	47.12	47.21	46.86	47.15	45.91	19,617,500
2024-10-23	47.10	47.22	46.88	47.11	45.87	20,697,200
2024-10-22	47.00	47.23	46.78	47.15	45.91	30,018,700
2024-10-21	47.54	47.65	47.15	47.24	46.00	26,207,400
2024-10-18	47.61	47.72	47.35	47.62	46.37	34,279,600
2024-10-17	47.68	47.81	47.58	47.61	46.36	45,823,400
2024-10-16	47.08	47.50	46.99	47.48	46.23	44,973,700
2024-10-15	47.12	47.39	46.84	46.90	45.66	42,356,800
2024-10-14	46.59	46.85	46.46	46.80	45.57	35,850,800
2024-10-11	45.92	46.60	45.89	46.51	45.28	52,850,300
2024-10-10	45.82	45.86	45.44	45.63	44.43	34,127,400
2024-10-09	45.35	45.86	45.26	45.77	44.56	28,334,300
2024-10-08	45.26	45.46	45.18	45.35	44.16	28,763,000
2024-10-07	45.65	45.67	44.90	45.09	43.90	26,599,300
2024-10-04	45.33	45.69	45.15	45.65	44.45	40,432,000
2024-10-03	44.96	45.05	44.67	44.89	43.71	23,545,700
2024-10-02	45.06	45.23	44.83	45.13	43.94	37,709,400
2024-10-01	45.20	45.31	44.78	45.08	43.89	32,703,000
2024-09-30	45.04	45.34	44.84	45.32	44.13	23,593,400
2024-09-27	45.12	45.44	45.05	45.15	43.96	23,226,100
2024-09-26	44.92	45.11	44.77	45.02	43.83	31,445,200
2024-09-25	45.08	45.14	44.65	44.79	43.61	32,546,900
2024-09-24	45.30	45.30	44.90	45.06	43.87	40,341,400
2024-09-23	45.49	45.67	45.36	45.44	44.24	31,615,300	0.165
2024-09-20	45.59	45.66	45.34	45.66	44.30	48,699,200
2024-09-19	45.65	45.81	45.34	45.69	44.33	46,457,700
2024-09-18	45.35	45.69	45.09	45.19	43.84	41,783,900
2024-09-17	45.19	45.48	45.14	45.33	43.98	27,893,300
2024-09-16	44.70	45.10	44.70	45.09	43.74	37,063,700
2024-09-13	44.51	44.69	44.41	44.51	43.18	32,912,300
2024-09-12	44.36	44.52	44.00	44.38	43.05	37,732,700
2024-09-11	44.32	44.35	43.38	44.28	42.96	59,397,500
2024-09-10	45.10	45.14	43.98	44.49	43.16	59,115,000
2024-09-09	44.71	45.20	44.65	44.95	43.61	41,010,900
2024-09-06	44.95	45.20	44.19	44.29	42.97	51,331,300
2024-09-05	45.64	45.66	44.75	44.95	43.61	39,523,500
2024-09-04	45.48	45.77	45.22	45.45	44.09	32,006,100
2024-09-03	45.50	45.88	45.19	45.40	44.04	39,893,900
2024-08-30	45.44	45.78	45.23	45.74	44.37	28,967,700
2024-08-29	45.06	45.46	44.75	45.31	43.96	33,726,600
2024-08-28	44.68	45.16	44.64	44.91	43.57	24,726,200
2024-08-27	44.66	44.82	44.58	44.80	43.46	21,583,500
2024-08-26	44.58	44.81	44.47	44.57	43.24	23,716,300
2024-08-23	44.18	44.54	44.09	44.43	43.10	32,762,500
2024-08-22	43.85	44.05	43.81	44.05	42.73	24,738,700
2024-08-21	43.94	43.99	43.57	43.80	42.49	19,914,100
2024-08-20	43.96	44.00	43.78	43.87	42.56	19,620,400
2024-08-19	43.78	44.02	43.78	44.01	42.70	24,458,600
2024-08-16	43.40	43.77	43.40	43.77	42.46	25,338,900
2024-08-15	43.46	43.69	43.31	43.45	42.15	33,329,000
2024-08-14	42.63	43.13	42.60	43.05	41.76	30,673,000
2024-08-13	42.43	42.56	42.12	42.53	41.26	24,922,000
2024-08-12	42.48	42.59	42.09	42.18	40.92	20,509,300
2024-08-09	42.21	42.51	42.04	42.40	41.13	23,838,800
2024-08-08	41.82	42.27	41.76	42.22	40.96	41,260,500
2024-08-07	41.96	42.36	41.49	41.55	40.31	43,912,600
2024-08-06	41.02	41.99	40.91	41.50	40.26	57,668,900
2024-08-05	41.14	41.23	40.66	40.84	39.62	107,913,600
2024-08-02	42.63	42.78	41.80	42.06	40.80	78,599,800
2024-08-01	43.90	43.96	42.93	43.12	41.83	47,060,900
2024-07-31	43.95	44.11	43.71	43.74	42.43	38,694,800
2024-07-30	43.62	44.00	43.60	43.85	42.54	31,418,700
2024-07-29	43.51	43.54	43.13	43.35	42.06	35,195,700
2024-07-26	42.97	43.54	42.95	43.41	42.11	32,636,300
2024-07-25	42.66	43.37	42.65	42.74	41.46	44,862,000
2024-07-24	43.04	43.13	42.58	42.58	41.31	47,786,900
2024-07-23	43.20	43.39	43.10	43.17	41.88	23,800,400
2024-07-22	42.95	43.17	42.75	43.09	41.80	29,071,100
2024-07-19	43.27	43.36	42.80	42.85	41.57	47,220,000
2024-07-18	43.67	44.11	43.19	43.29	42.00	58,731,300
2024-07-17	43.44	43.90	43.37	43.82	42.51	54,773,300
2024-07-16	43.03	43.51	42.95	43.49	42.19	52,243,100
2024-07-15	42.53	43.04	42.50	43.00	41.72	46,561,200
2024-07-12	42.19	42.56	42.08	42.38	41.11	39,041,200
2024-07-11	41.95	42.31	41.82	42.24	40.98	45,836,600
2024-07-10	41.55	41.92	41.53	41.91	40.66	28,445,400
2024-07-09	41.47	42.02	41.42	41.75	40.50	33,140,000
2024-07-08	41.60	41.85	41.38	41.43	40.19	27,779,300
2024-07-05	41.64	41.64	41.30	41.54	40.30	21,421,100
2024-07-03	41.72	41.76	41.53	41.55	40.31	21,113,200
2024-07-02	41.12	41.68	41.10	41.68	40.44	27,033,100
2024-07-01	41.28	41.55	41.03	41.20	39.97	36,131,100
2024-06-28	41.06	41.37	40.94	41.11	39.88	44,045,100
2024-06-27	40.90	41.02	40.72	40.97	39.75	25,466,100
2024-06-26	41.09	41.11	40.82	41.02	39.79	37,978,500
2024-06-25	41.51	41.64	41.16	41.28	40.05	32,845,400
2024-06-24	41.34	41.85	41.24	41.59	40.35	45,252,000	0.163
2024-06-21	41.39	41.43	41.09	41.33	39.94	42,530,600
2024-06-20	41.18	41.60	41.14	41.49	40.09	42,869,100
2024-06-18	40.96	41.27	40.92	41.27	39.88	38,900,300
2024-06-17	40.55	41.02	40.48	41.01	39.63	36,076,900
2024-06-14	40.50	40.73	40.37	40.65	39.28	29,083,000
2024-06-13	40.81	40.82	40.50	40.78	39.41	39,497,900
2024-06-12	41.27	41.32	40.75	40.81	39.43	46,399,800
2024-06-11	41.12	41.14	40.65	40.85	39.47	54,584,900
2024-06-10	41.30	41.37	41.05	41.32	39.93	31,615,200
2024-06-07	41.30	41.71	41.22	41.48	40.08	42,273,300
2024-06-06	41.38	41.50	41.13	41.29	39.90	39,040,200
2024-06-05	41.32	41.36	41.01	41.31	39.92	23,817,300
2024-06-04	41.16	41.50	41.00	41.19	39.80	27,586,400
2024-06-03	41.63	41.68	41.02	41.38	39.99	37,855,000
2024-05-31	41.12	41.68	41.00	41.64	40.24	38,664,000
2024-05-30	40.86	41.13	40.76	41.04	39.66	32,769,300
2024-05-29	40.82	40.95	40.70	40.82	39.44	40,620,200
2024-05-28	41.52	41.52	41.00	41.15	39.76	31,004,900
2024-05-24	41.44	41.62	41.44	41.61	40.21	23,477,300
2024-05-23	41.90	41.94	41.20	41.36	39.97	51,768,500
2024-05-22	42.09	42.27	41.85	41.94	40.53	38,661,100
2024-05-21	41.99	42.22	41.97	42.18	40.76	33,413,400
2024-05-20	42.40	42.46	41.89	41.91	40.50	35,719,600
2024-05-17	42.25	42.49	42.20	42.49	41.06	29,813,200
2024-05-16	42.22	42.38	42.16	42.18	40.76	36,032,700
2024-05-15	41.97	42.22	41.96	42.18	40.76	36,138,300
2024-05-14	41.82	41.90	41.66	41.87	40.46	30,638,300
2024-05-13	41.95	42.02	41.66	41.66	40.26	29,570,100
2024-05-10	41.82	41.91	41.77	41.83	40.42	34,306,800
2024-05-09	41.26	41.67	41.25	41.67	40.27	31,594,800
2024-05-08	41.17	41.43	41.06	41.36	39.97	28,390,900
2024-05-07	41.17	41.29	41.10	41.21	39.82	42,601,200
2024-05-06	40.86	41.07	40.77	41.07	39.69	42,335,600
2024-05-03	40.70	40.79	40.35	40.55	39.18	45,012,600
2024-05-02	40.64	40.70	40.17	40.46	39.10	37,085,100
2024-05-01	40.33	40.85	40.28	40.36	39.00	54,717,600
2024-04-30	40.67	40.76	40.36	40.36	39.00	34,481,600
2024-04-29	40.81	40.99	40.61	40.76	39.39	36,596,100
2024-04-26	40.81	41.05	40.72	40.82	39.44	35,796,900
2024-04-25	40.92	41.03	40.53	40.88	39.50	50,365,700
2024-04-24	41.02	41.18	40.91	41.12	39.73	33,957,500
2024-04-23	41.06	41.23	40.95	41.13	39.74	36,488,600
2024-04-22	40.60	41.10	40.43	40.87	39.49	50,701,200
2024-04-19	40.05	40.46	39.97	40.38	39.02	55,513,600
2024-04-18	39.87	40.18	39.74	39.83	38.49	48,893,400
2024-04-17	39.77	39.95	39.53	39.69	38.35	41,561,900
2024-04-16	39.89	39.98	39.53	39.59	38.26	66,751,300
2024-04-15	40.58	40.74	39.74	39.86	38.52	71,800,600
2024-04-12	40.33	40.50	39.91	40.06	38.71	81,234,800
2024-04-11	40.87	40.93	40.35	40.60	39.23	56,870,800
2024-04-10	41.11	41.27	40.76	40.89	39.51	59,492,800
2024-04-09	41.77	41.88	41.18	41.51	40.11	51,953,600
2024-04-08	41.58	41.82	41.56	41.75	40.34	35,165,700
2024-04-05	41.34	41.68	41.20	41.57	40.17	47,540,300
2024-04-04	42.00	42.08	41.13	41.18	39.79	52,657,500
2024-04-03	41.68	41.96	41.54	41.65	40.25	39,715,900
2024-04-02	41.76	41.82	41.60	41.67	40.27	36,359,800
2024-04-01	42.16	42.20	41.81	41.89	40.48	37,537,700
2024-03-28	41.94	42.22	41.87	42.12	40.70	41,490,200
2024-03-27	41.60	41.90	41.49	41.89	40.48	36,670,300
2024-03-26	41.41	41.53	41.27	41.40	40.01	30,135,500
2024-03-25	41.39	41.46	41.26	41.26	39.87	31,784,000
2024-03-22	41.95	42.04	41.39	41.42	40.02	32,033,000
2024-03-21	41.66	42.00	41.61	41.90	40.49	49,209,200
2024-03-20	41.02	41.59	40.95	41.56	40.16	52,255,300
2024-03-19	40.90	41.09	40.88	41.07	39.69	36,748,300
2024-03-18	40.78	40.92	40.58	40.87	39.49	39,140,600	0.153
2024-03-15	40.60	40.98	40.52	40.79	39.27	67,568,000
2024-03-14	41.17	41.25	40.61	40.83	39.31	65,563,400
2024-03-13	40.94	41.17	40.91	41.16	39.62	43,471,400
2024-03-12	40.78	40.98	40.64	40.86	39.34	53,199,300
2024-03-11	40.47	40.73	40.40	40.69	39.17	36,233,100
2024-03-08	40.61	40.83	40.57	40.62	39.10	47,266,600
2024-03-07	40.76	40.84	40.40	40.55	39.04	35,505,100
2024-03-06	40.46	40.73	40.28	40.61	39.09	58,459,500
2024-03-05	40.25	40.63	40.25	40.40	38.89	50,770,200
2024-03-04	40.22	40.50	40.21	40.39	38.88	53,413,200
2024-03-01	40.33	40.42	40.16	40.29	38.79	40,794,900
2024-02-29	40.46	40.55	40.17	40.34	38.83	37,629,700
2024-02-28	40.13	40.50	40.12	40.36	38.85	40,040,800
2024-02-27	40.14	40.22	39.94	40.21	38.71	42,599,500
2024-02-26	40.26	40.53	40.03	40.10	38.60	38,370,000
2024-02-23	40.25	40.47	40.22	40.30	38.80	42,190,500
2024-02-22	39.86	40.24	39.79	40.10	38.60	55,188,200
2024-02-21	39.47	39.64	39.33	39.64	38.16	40,242,400
2024-02-20	39.35	39.66	39.32	39.52	38.05	39,952,200
2024-02-16	39.73	39.81	39.55	39.63	38.15	37,900,000
2024-02-15	39.22	39.85	39.21	39.77	38.29	58,107,900
2024-02-14	38.96	39.13	38.81	39.10	37.64	58,722,500
2024-02-13	38.96	39.06	38.42	38.73	37.28	62,948,300
2024-02-12	39.08	39.43	38.99	39.26	37.79	39,952,700
2024-02-09	38.92	39.10	38.82	39.08	37.62	50,680,400
2024-02-08	38.94	39.09	38.72	38.97	37.52	47,331,500
2024-02-07	39.04	39.17	38.77	39.12	37.66	39,018,700
2024-02-06	38.70	38.89	38.65	38.83	37.38	41,055,700
2024-02-05	38.76	38.88	38.58	38.75	37.30	37,351,300
2024-02-02	38.69	39.16	38.67	38.98	37.53	61,778,400
2024-02-01	38.69	38.85	38.25	38.82	37.37	63,445,600
2024-01-31	39.16	39.45	38.74	38.76	37.31	65,780,900
2024-01-30	38.79	39.28	38.77	39.24	37.78	43,229,300
2024-01-29	38.53	38.78	38.43	38.75	37.30	44,175,600
2024-01-26	38.45	38.72	38.41	38.65	37.21	38,620,200
2024-01-25	38.47	38.55	38.27	38.51	37.07	50,693,800
2024-01-24	38.33	38.53	38.29	38.32	36.89	43,975,500
2024-01-23	38.09	38.20	38.01	38.17	36.75	46,255,500
2024-01-22	38.09	38.30	38.02	38.11	36.69	51,828,800
2024-01-19	37.47	37.98	37.35	37.93	36.51	59,417,700
2024-01-18	37.22	37.37	36.95	37.33	35.94	42,064,900
2024-01-17	37.02	37.42	37.00	37.27	35.88	38,715,900
2024-01-16	37.28	37.41	37.13	37.34	35.95	44,042,100
2024-01-12	37.85	37.99	37.45	37.60	36.20	41,333,900
2024-01-11	37.76	37.81	37.37	37.67	36.26	49,043,500
2024-01-10	37.69	37.84	37.57	37.81	36.40	37,095,500
2024-01-09	37.79	37.80	37.63	37.75	36.34	36,338,100
2024-01-08	37.76	38.01	37.56	37.99	36.57	39,098,300
2024-01-05	37.59	37.95	37.57	37.75	36.34	44,852,300
2024-01-04	37.57	37.89	37.52	37.59	36.19	36,904,200
2024-01-03	37.59	37.65	37.38	37.44	36.04	46,909,000
2024-01-02	37.50	37.78	37.43	37.76	36.35	31,351,900
2023-12-29	37.71	37.77	37.49	37.60	36.20	30,218,300
2023-12-28	37.55	37.80	37.54	37.72	36.31	25,308,000
2023-12-27	37.41	37.61	37.35	37.61	36.21	32,640,800
2023-12-26	37.37	37.56	37.31	37.49	36.09	17,837,600
2023-12-22	37.37	37.49	37.20	37.34	35.95	30,331,400
2023-12-21	37.06	37.27	36.92	37.26	35.87	27,522,200
2023-12-20	37.47	37.56	36.90	36.90	35.52	52,985,700
2023-12-19	37.27	37.58	37.17	37.57	36.17	32,509,000
2023-12-18	37.35	37.42	37.25	37.29	35.90	43,434,000	0.184
2023-12-15	37.26	37.44	37.19	37.35	35.78	69,246,200
2023-12-14	37.50	37.71	37.37	37.57	35.99	66,865,700
2023-12-13	36.62	37.24	36.55	37.20	35.64	56,989,000
2023-12-12	36.44	36.62	36.29	36.61	35.07	37,245,700
2023-12-11	36.14	36.42	36.14	36.35	34.82	31,165,700
2023-12-08	35.90	36.19	35.86	36.13	34.61	33,213,100
2023-12-07	35.86	35.96	35.77	35.94	34.43	26,050,900
2023-12-06	36.15	36.28	35.72	35.77	34.27	35,616,100
2023-12-05	36.02	36.03	35.79	35.95	34.44	39,510,900
2023-12-04	35.96	36.27	35.92	36.13	34.61	41,366,600
2023-12-01	35.84	36.21	35.78	36.17	34.65	51,267,600
2023-11-30	35.58	35.90	35.47	35.90	34.39	37,334,500
2023-11-29	35.35	35.71	35.35	35.50	34.01	36,651,300
2023-11-28	35.22	35.37	35.16	35.25	33.77	39,329,300
2023-11-27	35.25	35.32	35.18	35.26	33.78	35,017,000
2023-11-24	35.27	35.44	35.26	35.38	33.89	13,168,500
2023-11-22	35.21	35.34	35.15	35.27	33.79	32,719,200
2023-11-21	35.10	35.22	35.07	35.13	33.65	27,285,700
2023-11-20	34.96	35.23	34.89	35.15	33.67	37,285,400
2023-11-17	34.96	35.02	34.87	35.01	33.54	31,336,100
2023-11-16	34.79	34.87	34.68	34.83	33.37	33,222,500
2023-11-15	34.56	34.79	34.55	34.69	33.23	35,000,200
2023-11-14	34.23	34.69	34.20	34.50	33.05	54,296,300
2023-11-13	33.79	33.95	33.74	33.86	32.44	28,327,300
2023-11-10	33.69	33.94	33.49	33.91	32.48	35,146,100
2023-11-09	33.78	33.83	33.47	33.53	32.12	34,336,600
2023-11-08	33.62	33.70	33.46	33.67	32.25	30,165,800
2023-11-07	33.58	33.71	33.52	33.63	32.22	27,442,000
2023-11-06	33.87	33.92	33.50	33.68	32.26	40,599,700
2023-11-03	33.66	33.94	33.65	33.78	32.36	58,801,300
2023-11-02	32.87	33.36	32.81	33.34	31.94	47,417,000
2023-11-01	32.42	32.70	32.35	32.57	31.20	51,764,100
2023-10-31	32.07	32.37	32.01	32.36	31.00	41,050,100
2023-10-30	31.67	32.09	31.59	32.01	30.66	48,978,100
2023-10-27	31.99	32.03	31.36	31.45	30.13	73,057,300
2023-10-26	32.02	32.35	31.97	32.03	30.68	56,046,100
2023-10-25	32.10	32.32	32.01	32.10	30.75	59,240,100
2023-10-24	32.15	32.37	32.05	32.22	30.86	35,825,000
2023-10-23	32.13	32.36	31.97	32.00	30.65	55,913,700
2023-10-20	32.69	32.75	32.17	32.20	30.85	59,921,300
2023-10-19	33.08	33.26	32.68	32.70	31.32	66,656,200
2023-10-18	33.55	33.58	33.07	33.14	31.75	46,942,100
2023-10-17	33.41	33.94	33.40	33.72	32.30	41,925,200
2023-10-16	33.46	33.72	33.39	33.56	32.15	45,589,300
2023-10-13	33.35	33.66	33.03	33.21	31.81	53,213,800
2023-10-12	33.45	33.45	32.91	33.14	31.75	41,991,200
2023-10-11	33.40	33.53	33.10	33.35	31.95	35,746,400
2023-10-10	33.16	33.51	33.15	33.30	31.90	44,743,400
2023-10-09	32.74	33.13	32.71	33.06	31.67	61,396,600
2023-10-06	32.62	33.23	32.51	33.04	31.65	54,057,800
2023-10-05	32.52	32.82	32.45	32.76	31.38	41,407,800
2023-10-04	32.38	32.63	32.21	32.61	31.24	40,136,000
2023-10-03	32.73	32.82	32.24	32.37	31.01	52,921,800
2023-10-02	33.06	33.14	32.71	32.89	31.51	49,350,600
2023-09-29	33.64	33.69	33.09	33.17	31.77	52,860,500
2023-09-28	33.27	33.60	33.26	33.48	32.07	63,638,100
2023-09-27	33.38	33.38	32.95	33.24	31.84	49,360,900
2023-09-26	33.49	33.64	33.23	33.29	31.89	46,165,400
2023-09-25	33.59	33.76	33.48	33.74	32.32	40,141,700
2023-09-22	33.97	34.00	33.66	33.66	32.24	41,688,300
2023-09-21	34.37	34.37	33.92	33.92	32.49	48,103,300
2023-09-20	34.85	34.96	34.48	34.49	33.04	31,618,000
2023-09-19	34.80	34.87	34.51	34.73	33.27	36,112,900
2023-09-18	34.63	34.82	34.52	34.77	33.31	32,458,700	0.155
2023-09-15	34.78	35.04	34.76	34.83	33.22	51,800,200
2023-09-14	34.93	35.06	34.76	35.01	33.39	65,685,500
2023-09-13	34.85	34.89	34.56	34.69	33.08	31,994,900
2023-09-12	34.45	34.94	34.41	34.69	33.08	48,615,200
2023-09-11	34.46	34.64	34.37	34.46	32.86	28,965,100
2023-09-08	34.26	34.37	34.13	34.30	32.71	39,720,800
2023-09-07	34.18	34.38	34.13	34.23	32.64	47,632,600
2023-09-06	34.25	34.39	34.07	34.32	32.73	35,672,800
2023-09-05	34.65	34.79	34.33	34.34	32.75	38,612,300
2023-09-01	34.59	34.80	34.56	34.69	33.08	41,075,700
2023-08-31	34.61	34.62	34.34	34.38	32.79	27,999,700
2023-08-30	34.54	34.71	34.44	34.51	32.91	33,799,900
2023-08-29	34.15	34.50	34.10	34.49	32.89	43,394,300
2023-08-28	34.10	34.30	34.07	34.18	32.60	34,905,300
2023-08-25	33.97	34.12	33.71	33.99	32.42	40,347,200
2023-08-24	33.90	34.31	33.83	33.83	32.26	35,784,900
2023-08-23	33.68	33.96	33.63	33.95	32.38	30,240,500
2023-08-22	33.95	33.99	33.57	33.62	32.06	43,133,000
2023-08-21	34.03	34.10	33.67	33.94	32.37	32,308,300
2023-08-18	33.75	34.08	33.72	33.98	32.41	40,860,000
2023-08-17	34.27	34.32	33.89	33.99	32.42	38,205,400
2023-08-16	34.15	34.42	34.12	34.16	32.58	33,566,500
2023-08-15	34.56	34.60	34.17	34.21	32.63	57,472,100
2023-08-14	34.82	34.92	34.69	34.85	33.24	23,773,800
2023-08-11	34.74	34.98	34.66	34.92	33.30	27,518,700
2023-08-10	35.00	35.26	34.76	34.85	33.24	38,097,500
2023-08-09	35.06	35.16	34.78	34.82	33.21	38,304,200
2023-08-08	34.94	35.11	34.67	35.08	33.45	37,254,800
2023-08-07	35.13	35.46	35.12	35.40	33.76	33,119,300
2023-08-04	35.02	35.36	34.88	34.91	33.29	36,195,700
2023-08-03	34.82	35.13	34.72	35.05	33.43	31,861,600
2023-08-02	35.03	35.16	34.83	35.03	33.41	48,923,800
2023-08-01	35.26	35.36	35.14	35.33	33.69	26,480,300
2023-07-31	35.27	35.44	35.18	35.33	33.69	28,627,000
2023-07-28	35.41	35.42	35.01	35.20	33.57	32,422,700
2023-07-27	35.58	35.67	35.08	35.13	33.50	44,072,800
2023-07-26	35.33	35.69	35.28	35.58	33.93	35,638,700
2023-07-25	35.50	35.58	35.34	35.37	33.73	36,218,600
2023-07-24	35.28	35.71	35.27	35.60	33.95	32,299,800
2023-07-21	35.44	35.46	35.17	35.26	33.63	30,615,700
2023-07-20	35.06	35.39	35.05	35.38	33.74	45,591,500
2023-07-19	34.97	35.26	34.96	35.12	33.49	45,599,800
2023-07-18	34.66	35.00	34.61	34.97	33.35	47,160,800
2023-07-17	34.21	34.68	34.21	34.58	32.98	38,568,900
2023-07-14	34.73	34.74	34.20	34.25	32.66	47,552,700
2023-07-13	34.41	34.53	34.35	34.48	32.88	40,453,700
2023-07-12	34.42	34.60	34.27	34.36	32.77	46,546,000
2023-07-11	33.86	34.18	33.79	34.14	32.56	33,744,600
2023-07-10	33.60	33.93	33.57	33.74	32.18	27,254,400
2023-07-07	33.40	33.87	33.40	33.59	32.03	33,488,700
2023-07-06	33.55	33.58	33.25	33.54	31.99	45,808,400
2023-07-05	33.70	33.92	33.60	33.83	32.26	39,831,600
2023-07-03	33.71	34.00	33.66	33.90	32.33	19,128,000
2023-06-30	33.64	33.85	33.58	33.71	32.15	44,762,300
2023-06-29	33.02	33.42	32.98	33.42	31.87	47,471,000
2023-06-28	32.89	32.90	32.70	32.85	31.33	36,663,200
2023-06-27	32.73	33.00	32.71	32.93	31.40	34,348,100
2023-06-26	32.69	32.94	32.58	32.67	31.16	25,728,300
2023-06-23	32.63	32.85	32.52	32.74	31.22	35,529,600
2023-06-22	33.08	33.09	32.77	32.88	31.36	38,690,000
2023-06-21	33.10	33.30	33.00	33.14	31.60	35,967,600
2023-06-20	33.21	33.27	32.98	33.18	31.64	50,683,100	0.150
2023-06-16	33.80	33.83	33.54	33.58	31.88	49,861,100
2023-06-15	33.10	33.73	33.07	33.65	31.95	52,241,800
2023-06-14	33.42	33.59	33.10	33.21	31.53	57,195,400
2023-06-13	33.11	33.48	33.07	33.34	31.65	46,054,400
2023-06-12	33.18	33.27	32.89	33.14	31.46	33,655,200
2023-06-09	33.08	33.29	33.06	33.15	31.47	34,021,700
2023-06-08	33.06	33.19	32.88	33.14	31.46	36,261,200
2023-06-07	33.07	33.24	32.87	33.17	31.49	48,467,100
2023-06-06	32.60	33.09	32.58	33.04	31.37	46,236,100
2023-06-05	32.84	32.84	32.48	32.63	30.98	53,591,100
2023-06-02	32.41	32.92	32.41	32.80	31.14	65,752,900
2023-06-01	31.94	32.17	31.72	32.10	30.48	48,643,400
2023-05-31	31.91	31.94	31.49	31.76	30.15	67,667,900
2023-05-30	32.16	32.23	31.89	32.10	30.48	57,900,500
2023-05-26	31.92	32.19	31.87	32.11	30.49	44,183,000
2023-05-25	31.78	31.96	31.66	31.85	30.24	41,658,900
2023-05-24	32.04	32.07	31.79	31.86	30.25	46,610,700
2023-05-23	32.52	32.69	32.26	32.28	30.65	42,217,200
2023-05-22	32.71	32.78	32.46	32.66	31.01	35,286,200
2023-05-19	32.82	32.92	32.45	32.60	30.95	40,132,900
2023-05-18	32.44	32.78	32.32	32.74	31.08	42,232,500
2023-05-17	32.11	32.59	32.04	32.50	30.86	46,818,800
2023-05-16	32.10	32.19	31.84	31.86	30.25	31,241,400
2023-05-15	31.96	32.22	31.90	32.16	30.53	33,208,500
2023-05-12	32.24	32.24	31.69	31.90	30.29	36,253,000
2023-05-11	31.88	32.08	31.74	32.03	30.41	36,693,200
2023-05-10	32.47	32.54	31.80	32.08	30.46	39,706,100
2023-05-09	32.14	32.39	32.07	32.26	30.63	29,736,200
2023-05-08	32.51	32.62	32.34	32.38	30.74	34,323,600
2023-05-05	32.07	32.38	32.02	32.33	30.69	55,019,400
2023-05-04	31.68	31.85	31.26	31.55	29.95	76,076,600
2023-05-03	32.37	32.53	31.93	31.96	30.34	65,642,400
2023-05-02	32.95	32.96	32.03	32.33	30.69	76,096,700
2023-05-01	33.26	33.43	33.04	33.08	31.41	31,950,600
2023-04-28	32.62	33.20	32.55	33.17	31.49	54,598,700
2023-04-27	32.38	32.84	32.38	32.78	31.12	46,398,800
2023-04-26	32.48	32.66	32.12	32.26	30.63	54,294,200
2023-04-25	32.93	32.99	32.56	32.57	30.92	58,534,300
2023-04-24	33.20	33.32	33.06	33.14	31.46	32,774,200
2023-04-21	33.24	33.26	33.03	33.22	31.54	41,545,000
2023-04-20	33.22	33.43	33.21	33.34	31.65	39,291,800
2023-04-19	33.31	33.53	33.25	33.44	31.75	39,478,900
2023-04-18	33.33	33.43	33.08	33.36	31.67	49,507,500
2023-04-17	32.86	33.27	32.72	33.26	31.58	69,670,600
2023-04-14	32.90	33.15	32.72	32.88	31.22	65,276,200
2023-04-13	32.29	32.58	32.07	32.56	30.91	58,550,300
2023-04-12	32.50	32.67	32.19	32.27	30.64	63,645,800
2023-04-11	32.14	32.48	32.12	32.34	30.70	53,912,600
2023-04-10	31.87	32.07	31.80	32.06	30.44	27,900,700
2023-04-06	31.81	32.05	31.78	31.99	30.37	36,762,300
2023-04-05	31.67	31.96	31.66	31.87	30.26	57,965,300
2023-04-04	32.29	32.34	31.70	31.91	30.30	45,939,300
2023-04-03	32.12	32.34	32.02	32.21	30.58	51,213,500
2023-03-31	31.98	32.16	31.86	32.15	30.52	49,034,400
2023-03-30	32.10	32.12	31.62	31.80	30.19	45,061,700
2023-03-29	31.75	31.88	31.61	31.87	30.26	52,147,200
2023-03-28	31.38	31.52	31.22	31.41	29.82	42,980,100
2023-03-27	31.52	31.59	31.24	31.42	29.83	61,393,300
2023-03-24	30.63	31.02	30.39	30.99	29.42	76,619,100
2023-03-23	31.28	31.60	30.79	31.01	29.44	82,366,300
2023-03-22	31.96	32.05	31.20	31.22	29.64	67,874,100
2023-03-21	31.88	32.04	31.81	31.96	30.34	115,899,200
2023-03-20	31.07	31.44	31.02	31.17	29.59	75,384,500	0.153
2023-03-17	31.71	31.71	30.90	30.98	29.27	136,760,600
2023-03-16	31.20	32.34	30.90	32.01	30.24	133,892,600
2023-03-15	31.36	31.54	30.96	31.41	29.67	132,235,000
2023-03-14	32.84	32.85	31.87	32.27	30.49	128,115,500
2023-03-13	31.76	32.32	31.37	31.63	29.88	165,965,900
2023-03-10	33.15	33.72	32.53	32.93	31.11	166,569,400
2023-03-09	34.76	34.82	33.37	33.54	31.69	107,108,500
2023-03-08	35.05	35.24	34.78	34.96	33.03	50,860,300
2023-03-07	35.89	35.92	35.00	35.09	33.15	53,804,400
2023-03-06	36.01	36.24	35.91	36.02	34.03	30,111,100
2023-03-03	35.57	36.00	35.50	35.99	34.00	33,091,600
2023-03-02	35.39	35.47	35.01	35.43	33.47	38,401,900
2023-03-01	35.56	35.76	35.46	35.60	33.63	32,790,300
2023-02-28	35.70	35.90	35.61	35.72	33.75	32,531,400
2023-02-27	35.99	36.05	35.58	35.65	33.68	31,664,600
2023-02-24	35.32	35.77	35.26	35.66	33.69	48,732,600
2023-02-23	35.75	35.92	35.30	35.63	33.66	42,357,600
2023-02-22	35.64	35.78	35.41	35.60	33.63	31,065,200
2023-02-21	36.08	36.13	35.48	35.64	33.67	36,425,200
2023-02-17	36.20	36.44	36.09	36.39	34.38	35,889,800
2023-02-16	36.40	36.66	36.31	36.38	34.37	34,379,100
2023-02-15	36.42	36.77	36.37	36.75	34.72	28,510,000
2023-02-14	36.84	37.08	36.48	36.71	34.68	33,525,300
2023-02-13	36.47	36.91	36.44	36.91	34.87	32,209,000
2023-02-10	36.19	36.52	36.07	36.49	34.47	28,108,900
2023-02-09	36.93	37.04	36.29	36.37	34.36	44,329,600
2023-02-08	36.73	37.10	36.68	36.78	34.75	34,555,500
2023-02-07	36.35	37.11	36.35	37.00	34.95	33,000,500
2023-02-06	36.38	36.59	36.30	36.58	34.56	32,273,600
2023-02-03	36.37	36.90	36.36	36.59	34.57	43,155,000
2023-02-02	36.76	36.81	36.37	36.66	34.63	42,107,300
2023-02-01	36.18	36.88	36.10	36.56	34.54	51,418,700
2023-01-31	36.14	36.57	35.97	36.56	34.54	30,282,100
2023-01-30	36.06	36.33	36.01	36.07	34.08	31,595,000
2023-01-27	36.20	36.46	36.15	36.25	34.25	30,787,400
2023-01-26	36.15	36.31	35.91	36.25	34.25	29,944,200
2023-01-25	35.47	36.07	35.46	36.06	34.07	38,458,700
2023-01-24	35.70	35.94	35.30	35.78	33.80	34,333,500
2023-01-23	35.38	35.91	35.27	35.76	33.78	44,997,300
2023-01-20	34.90	35.37	34.74	35.35	33.40	42,330,100
2023-01-19	34.78	34.98	34.56	34.80	32.88	61,169,500
2023-01-18	35.68	35.90	35.18	35.21	33.26	53,693,000
2023-01-17	36.03	36.05	35.77	35.88	33.90	65,345,200
2023-01-13	35.39	36.17	35.26	36.12	34.12	65,920,900
2023-01-12	35.90	36.06	35.62	35.85	33.87	56,642,400
2023-01-11	35.54	35.78	35.47	35.78	33.80	32,014,700
2023-01-10	35.19	35.48	35.07	35.45	33.49	34,663,700
2023-01-09	35.50	35.70	35.16	35.25	33.30	48,726,600
2023-01-06	34.84	35.49	34.60	35.38	33.42	41,229,700
2023-01-05	34.75	34.75	34.37	34.61	32.70	45,585,700
2023-01-04	34.67	35.12	34.57	34.87	32.94	44,669,300
2023-01-03	34.45	34.69	34.07	34.32	32.42	37,396,500
2022-12-30	34.04	34.27	33.92	34.20	32.31	24,735,700
2022-12-29	34.00	34.35	33.92	34.29	32.39	26,624,200
2022-12-28	34.00	34.09	33.78	33.82	31.95	24,395,100
2022-12-27	34.02	34.10	33.80	33.94	32.06	25,601,100
2022-12-23	33.74	34.00	33.57	33.95	32.07	17,116,200
2022-12-22	33.84	33.87	33.21	33.76	31.89	25,605,100
2022-12-21	33.86	34.16	33.84	34.06	32.18	31,318,100
2022-12-20	33.53	33.77	33.41	33.54	31.69	45,446,400
2022-12-19	33.40	33.74	33.19	33.40	31.55	37,456,800	0.210
2022-12-16	33.60	33.80	33.39	33.70	31.64	59,619,300
2022-12-15	34.10	34.24	33.74	33.96	31.88	70,330,100
2022-12-14	34.99	35.33	34.49	34.64	32.52	54,685,100
2022-12-13	35.90	35.90	34.85	35.08	32.93	55,659,000
2022-12-12	34.55	35.03	34.39	34.99	32.85	72,570,900
2022-12-09	34.49	34.78	34.48	34.53	32.42	40,885,600
2022-12-08	34.69	34.86	34.50	34.62	32.50	46,600,900
2022-12-07	34.59	34.98	34.51	34.59	32.47	37,775,900
2022-12-06	35.00	35.20	34.45	34.73	32.61	45,102,200
2022-12-05	35.66	35.72	34.85	35.04	32.90	53,402,000
2022-12-02	35.72	35.96	35.61	35.93	33.73	40,483,300
2022-12-01	36.49	36.49	35.82	36.10	33.89	58,157,600
2022-11-30	35.65	36.32	35.14	36.31	34.09	58,607,000
2022-11-29	35.45	35.78	35.41	35.70	33.52	31,489,600
2022-11-28	35.91	36.06	35.43	35.49	33.32	34,196,600
2022-11-25	36.03	36.16	35.96	36.11	33.90	11,266,500
2022-11-23	35.78	36.08	35.78	35.99	33.79	27,916,900
2022-11-22	35.67	35.88	35.67	35.84	33.65	29,582,300
2022-11-21	35.32	35.55	35.28	35.48	33.31	24,630,900
2022-11-18	35.55	35.60	35.08	35.37	33.21	39,455,400
2022-11-17	34.86	35.10	34.76	35.08	32.93	35,706,900
2022-11-16	35.42	35.51	35.15	35.27	33.11	32,852,400
2022-11-15	35.74	35.88	35.08	35.44	33.27	57,802,100
2022-11-14	35.77	35.80	35.33	35.36	33.20	38,002,700
2022-11-11	35.76	36.03	35.63	35.87	33.68	46,076,100
2022-11-10	34.90	35.63	34.81	35.58	33.40	67,677,700
2022-11-09	34.22	34.35	33.80	33.87	31.80	42,126,200
2022-11-08	34.26	34.62	34.09	34.45	32.34	34,839,600
2022-11-07	34.16	34.27	33.94	34.25	32.16	30,060,300
2022-11-04	33.78	34.09	33.43	33.91	31.84	41,825,600
2022-11-03	33.22	33.56	33.08	33.30	31.26	40,828,100
2022-11-02	34.00	34.60	33.61	33.64	31.58	58,039,800
2022-11-01	34.26	34.35	33.92	34.07	31.99	38,946,100
2022-10-31	33.97	34.21	33.93	33.98	31.90	40,083,800
2022-10-28	33.45	34.23	33.39	34.19	32.10	36,421,300
2022-10-27	33.40	33.73	33.30	33.36	31.32	41,232,200
2022-10-26	33.11	33.46	33.02	33.09	31.07	38,012,100
2022-10-25	32.45	33.07	32.39	33.01	30.99	33,950,300
2022-10-24	32.38	32.77	32.28	32.62	30.62	40,117,200
2022-10-21	31.35	32.22	31.12	32.19	30.22	54,487,300
2022-10-20	31.73	32.05	31.17	31.26	29.35	43,124,400
2022-10-19	32.02	32.29	31.59	31.77	29.83	35,205,700
2022-10-18	32.62	32.66	31.93	32.30	30.32	48,150,700
2022-10-17	31.67	32.00	31.58	31.79	29.85	47,222,200
2022-10-14	31.82	32.19	30.94	31.01	29.11	60,886,900
2022-10-13	29.68	31.62	29.59	31.54	29.61	83,086,100
2022-10-12	30.37	30.69	30.18	30.29	28.44	48,265,700
2022-10-11	30.55	30.87	30.23	30.36	28.50	50,431,900
2022-10-10	31.06	31.19	30.57	30.75	28.87	31,011,700
2022-10-07	31.36	31.46	30.72	30.89	29.00	36,380,700
2022-10-06	31.91	32.13	31.57	31.64	29.70	34,717,900
2022-10-05	31.84	32.27	31.73	32.09	30.13	41,766,800
2022-10-04	31.66	32.37	31.62	32.34	30.36	53,441,800
2022-10-03	30.66	31.34	30.30	31.18	29.27	47,086,100
2022-09-30	30.66	31.04	30.28	30.36	28.50	37,984,300
2022-09-29	30.70	30.82	30.26	30.64	28.77	41,860,000
2022-09-28	30.52	31.21	30.44	31.03	29.13	46,088,700
2022-09-27	30.80	30.96	30.12	30.43	28.57	60,630,400
2022-09-26	30.82	31.11	30.34	30.56	28.69	49,969,700
2022-09-23	31.24	31.31	30.60	31.05	29.15	56,801,000
2022-09-22	32.16	32.21	31.49	31.55	29.62	52,299,500
2022-09-21	32.98	33.10	32.07	32.09	30.13	49,644,600
2022-09-20	32.99	33.06	32.47	32.77	30.77	42,193,600
2022-09-19	32.50	33.28	32.50	33.26	31.23	36,491,400	0.173
2022-09-16	33.03	33.12	32.71	33.06	30.88	53,893,300
2022-09-15	33.29	33.79	33.20	33.36	31.16	47,653,000
2022-09-14	33.42	33.58	32.95	33.25	31.05	39,233,200
2022-09-13	33.96	34.08	33.24	33.35	31.15	60,771,600
2022-09-12	34.50	34.82	34.42	34.64	32.35	41,969,600
2022-09-09	34.20	34.45	34.19	34.36	32.09	41,327,100
2022-09-08	33.29	34.07	33.15	34.05	31.80	50,760,900
2022-09-07	32.71	33.52	32.66	33.46	31.25	35,023,000
2022-09-06	33.06	33.14	32.48	32.81	30.64	45,877,100
2022-09-02	33.53	33.81	32.73	32.89	30.72	43,208,800
2022-09-01	32.91	33.20	32.51	33.15	30.96	40,604,600
2022-08-31	33.47	33.59	33.00	33.05	30.87	39,768,200
2022-08-30	33.59	33.70	33.10	33.30	31.10	41,870,700
2022-08-29	33.47	33.72	33.28	33.48	31.27	34,872,100
2022-08-26	34.91	34.92	33.69	33.72	31.49	38,230,600
2022-08-25	34.30	34.79	34.21	34.76	32.46	26,402,600
2022-08-24	33.99	34.34	33.92	34.23	31.97	20,682,200
2022-08-23	34.15	34.40	34.05	34.05	31.80	23,244,000
2022-08-22	34.45	34.46	34.10	34.19	31.93	36,810,100
2022-08-19	35.46	35.46	34.84	34.96	32.65	33,587,400
2022-08-18	35.60	35.72	35.43	35.67	33.31	15,966,200
2022-08-17	35.40	35.79	35.38	35.63	33.28	33,158,000
2022-08-16	35.39	35.97	35.39	35.81	33.44	41,300,800
2022-08-15	35.20	35.65	35.13	35.55	33.20	25,366,000
2022-08-12	35.18	35.57	35.00	35.56	33.21	36,370,300
2022-08-11	34.92	35.23	34.88	35.01	32.70	46,985,200
2022-08-10	34.43	34.73	34.36	34.60	32.31	45,366,000
2022-08-09	33.73	33.93	33.67	33.84	31.60	26,425,400
2022-08-08	33.94	34.05	33.64	33.67	31.45	24,369,100
2022-08-05	33.36	33.85	33.24	33.69	31.46	34,366,100
2022-08-04	33.53	33.62	33.39	33.45	31.24	24,505,800
2022-08-03	33.31	33.64	33.12	33.56	31.34	27,314,900
2022-08-02	33.27	33.49	33.02	33.06	30.88	36,806,900
2022-08-01	33.39	33.62	33.20	33.43	31.22	35,131,300
2022-07-29	33.32	33.82	33.29	33.71	31.48	38,724,000
2022-07-28	33.03	33.25	32.50	33.24	31.04	40,974,600
2022-07-27	32.63	33.16	32.52	33.00	30.82	44,817,200
2022-07-26	32.80	32.99	32.42	32.50	30.35	26,357,800
2022-07-25	32.95	33.11	32.72	32.96	30.78	24,699,300
2022-07-22	32.99	33.16	32.50	32.75	30.59	25,741,200
2022-07-21	32.64	32.94	32.39	32.94	30.76	40,561,800
2022-07-20	32.54	32.79	32.44	32.73	30.57	38,507,700
2022-07-19	32.08	32.71	31.99	32.61	30.46	40,568,000
2022-07-18	32.23	32.45	31.52	31.66	29.57	38,671,600
2022-07-15	31.18	31.96	31.10	31.78	29.68	59,650,200
2022-07-14	30.70	30.84	30.37	30.74	28.71	57,782,300
2022-07-13	31.28	31.55	30.95	31.34	29.27	51,441,600
2022-07-12	31.58	32.20	31.56	31.62	29.53	38,211,000
2022-07-11	31.90	32.06	31.73	31.82	29.72	30,564,300
2022-07-08	32.24	32.34	31.95	32.08	29.96	29,062,200
2022-07-07	31.96	32.24	31.93	32.15	30.03	33,120,100
2022-07-06	31.70	31.95	31.39	31.69	29.60	48,001,700
2022-07-05	31.38	31.79	31.02	31.77	29.67	51,536,800
2022-07-01	31.35	31.98	31.14	31.88	29.77	77,308,400
2022-06-30	31.23	31.73	30.85	31.45	29.37	75,294,300
2022-06-29	31.94	32.06	31.62	31.73	29.63	64,507,500
2022-06-28	32.56	32.87	31.89	31.91	29.80	42,459,900
2022-06-27	32.59	32.59	32.08	32.23	30.10	47,244,800
2022-06-24	31.32	32.37	31.27	32.34	30.20	65,489,300
2022-06-23	31.33	31.39	30.68	31.19	29.13	69,348,900
2022-06-22	31.02	31.60	30.98	31.31	29.24	48,035,800
2022-06-21	31.47	31.58	31.19	31.38	29.31	58,065,800	0.164
2022-06-17	30.91	31.28	30.63	30.93	28.73	116,937,700
2022-06-16	31.00	31.01	30.58	30.84	28.65	100,838,500
2022-06-15	31.62	32.09	31.10	31.64	29.39	87,858,800
2022-06-14	31.69	31.91	31.05	31.29	29.07	75,592,200
2022-06-13	31.71	32.10	31.37	31.56	29.32	104,065,100
2022-06-10	33.02	33.14	32.50	32.53	30.22	74,190,900
2022-06-09	34.58	34.60	33.73	33.75	31.35	49,715,100
2022-06-08	34.97	35.07	34.49	34.62	32.16	38,251,800
2022-06-07	34.73	35.27	34.70	35.24	32.74	32,031,400
2022-06-06	35.16	35.52	34.96	34.97	32.49	32,829,600
2022-06-03	35.05	35.20	34.83	34.87	32.39	36,699,400
2022-06-02	34.93	35.41	34.66	35.38	32.87	45,334,700
2022-06-01	35.38	35.47	34.57	34.90	32.42	48,642,400
2022-05-31	35.28	35.74	35.09	35.47	32.95	64,778,900
2022-05-27	35.13	35.64	35.07	35.57	33.04	43,862,500
2022-05-26	34.56	35.10	34.53	34.98	32.50	50,803,200
2022-05-25	33.84	34.40	33.74	34.19	31.76	72,192,600
2022-05-24	33.79	34.03	33.22	33.92	31.51	77,871,200
2022-05-23	33.55	34.24	33.38	33.99	31.58	78,189,300
2022-05-20	33.21	33.38	32.23	32.92	30.58	77,984,600
2022-05-19	32.75	33.22	32.70	32.98	30.64	71,525,400
2022-05-18	33.82	33.87	33.07	33.20	30.84	74,279,300
2022-05-17	33.90	34.24	33.71	34.14	31.72	62,859,300
2022-05-16	33.40	33.55	32.99	33.25	30.89	55,662,200
2022-05-13	33.45	33.81	33.23	33.53	31.15	64,036,200
2022-05-12	33.02	33.36	32.41	33.05	30.70	114,304,100
2022-05-11	33.65	34.33	33.25	33.30	30.93	110,212,200
2022-05-10	34.22	34.44	33.19	33.61	31.22	107,581,200
2022-05-09	34.27	34.48	33.75	33.91	31.50	85,922,800
2022-05-06	34.85	34.90	34.24	34.74	32.27	99,281,900
2022-05-05	35.62	35.69	34.56	34.99	32.50	101,093,900
2022-05-04	35.03	36.10	34.91	36.04	33.48	87,794,900
2022-05-03	34.76	35.32	34.64	34.97	32.49	73,896,300
2022-05-02	34.67	34.79	33.84	34.52	32.07	104,408,800
2022-04-29	35.56	35.69	34.43	34.51	32.06	74,631,700
2022-04-28	35.65	35.87	35.12	35.74	33.20	62,680,000
2022-04-27	35.27	35.65	35.16	35.29	32.78	81,603,000
2022-04-26	35.82	36.20	35.30	35.32	32.81	81,457,500
2022-04-25	35.87	36.31	35.33	36.23	33.66	91,392,800
2022-04-22	37.22	37.23	36.13	36.17	33.60	73,170,900
2022-04-21	38.14	38.32	37.21	37.28	34.63	54,998,100
2022-04-20	37.91	38.15	37.79	37.88	35.19	54,635,800
2022-04-19	37.21	37.68	37.20	37.62	34.95	41,519,100
2022-04-18	36.66	37.28	36.65	37.11	34.47	52,748,400
2022-04-14	37.23	37.49	36.88	36.89	34.27	68,544,200
2022-04-13	36.96	37.33	36.89	37.31	34.66	57,445,600
2022-04-12	37.69	38.04	37.15	37.31	34.66	67,215,400
2022-04-11	37.79	38.16	37.66	37.72	35.04	54,435,500
2022-04-08	37.66	38.06	37.56	37.89	35.20	44,672,300
2022-04-07	37.52	37.69	36.98	37.51	34.85	53,346,900
2022-04-06	37.51	37.71	37.41	37.55	34.88	55,835,100
2022-04-05	37.90	38.31	37.72	37.81	35.12	56,165,700
2022-04-04	38.13	38.36	37.78	38.05	35.35	134,312,400
2022-04-01	38.58	38.66	37.95	38.22	35.51	68,422,500
2022-03-31	39.17	39.33	38.31	38.32	35.60	66,619,600
2022-03-30	39.50	39.52	38.99	39.22	36.43	47,405,300
2022-03-29	39.89	40.01	39.27	39.50	36.69	67,968,600
2022-03-28	39.40	39.44	38.96	39.41	36.61	44,761,000
2022-03-25	39.15	39.60	39.09	39.52	36.71	48,613,100
2022-03-24	38.98	39.06	38.70	39.02	36.25	30,421,500
2022-03-23	39.19	39.28	38.69	38.71	35.96	42,142,600
2022-03-22	39.27	39.69	39.22	39.44	36.64	61,053,100
2022-03-21	39.02	39.14	38.61	38.81	36.05	46,828,600	0.152
2022-03-18	38.90	39.10	38.53	39.00	36.09	82,342,500
2022-03-17	38.21	38.92	37.96	38.91	36.01	58,266,400
2022-03-16	37.86	38.49	37.74	38.43	35.56	87,007,600
2022-03-15	37.23	37.44	36.91	37.38	34.59	51,828,700
2022-03-14	36.95	37.46	36.69	36.86	34.11	70,969,700
2022-03-11	36.98	37.21	36.38	36.40	33.68	76,788,200
2022-03-10	36.36	36.90	36.25	36.66	33.92	71,547,300
2022-03-09	36.85	37.28	36.70	36.97	34.21	88,716,400
2022-03-08	36.02	36.67	35.49	35.66	33.00	114,915,000
2022-03-07	36.89	36.93	35.85	35.87	33.19	116,046,200
2022-03-04	37.27	37.28	36.80	37.23	34.45	105,904,100
2022-03-03	38.23	38.43	37.62	37.94	35.11	71,952,600
2022-03-02	37.41	38.28	37.39	38.06	35.22	88,182,500
2022-03-01	38.15	38.26	36.85	37.10	34.33	129,873,100
2022-02-28	38.17	38.77	38.12	38.52	35.64	107,370,200
2022-02-25	38.13	39.20	38.12	39.10	36.18	99,127,100
2022-02-24	37.07	38.00	36.80	37.88	35.05	143,075,700
2022-02-23	39.31	39.43	38.24	38.34	35.48	64,169,800
2022-02-22	39.04	39.40	38.69	39.02	36.11	60,719,700
2022-02-18	39.19	39.55	39.02	39.22	36.29	47,816,500
2022-02-17	39.81	39.94	39.12	39.23	36.30	59,107,800
2022-02-16	40.00	40.41	39.95	40.23	37.23	41,168,800
2022-02-15	40.14	40.41	40.00	40.20	37.20	55,439,600
2022-02-14	40.09	40.23	39.33	39.66	36.70	71,521,600
2022-02-11	40.55	41.04	39.87	40.11	37.12	77,962,800
2022-02-10	40.85	41.39	40.51	40.68	37.64	67,260,800
2022-02-09	41.00	41.31	40.90	41.04	37.98	67,505,300
2022-02-08	40.50	40.88	40.40	40.78	37.74	56,921,200
2022-02-07	40.15	40.48	39.92	40.22	37.22	52,710,400
2022-02-04	39.50	40.44	39.48	40.10	37.11	77,792,400
2022-02-03	39.86	40.00	39.37	39.43	36.49	50,677,000
2022-02-02	39.58	39.94	39.33	39.87	36.89	46,649,400
2022-02-01	39.11	39.70	38.91	39.60	36.64	64,601,500
2022-01-31	38.45	39.09	38.22	39.06	36.14	58,740,900
2022-01-28	38.07	38.73	37.59	38.72	35.83	79,753,600
2022-01-27	38.94	39.34	37.97	38.22	35.37	91,498,900
2022-01-26	38.89	39.21	38.11	38.57	35.69	106,682,000
2022-01-25	37.88	38.75	37.26	38.47	35.60	97,364,900
2022-01-24	37.54	38.39	36.82	38.31	35.45	169,153,300
2022-01-21	38.84	38.95	38.04	38.20	35.35	117,914,300
2022-01-20	39.36	39.87	38.92	39.00	36.09	80,314,000
2022-01-19	40.22	40.24	39.22	39.25	36.32	85,975,100
2022-01-18	40.56	40.60	39.67	39.92	36.94	82,526,700
2022-01-14	40.60	40.87	40.34	40.83	37.78	81,135,500
2022-01-13	41.48	41.70	41.12	41.26	38.18	51,659,600
2022-01-12	41.50	41.66	41.22	41.42	38.33	51,560,600
2022-01-11	41.18	41.41	40.80	41.39	38.30	60,706,300
2022-01-10	41.43	41.46	40.60	41.03	37.97	73,620,000
2022-01-07	40.78	41.27	40.64	41.17	38.10	62,185,500
2022-01-06	40.52	40.72	40.15	40.69	37.65	57,725,200
2022-01-05	40.69	40.90	40.07	40.10	37.11	76,288,400
2022-01-04	39.99	40.70	39.97	40.57	37.54	74,210,200
2022-01-03	39.34	39.68	39.32	39.53	36.58	49,884,400
2021-12-31	39.04	39.24	38.97	39.05	36.14	28,497,800
2021-12-30	39.31	39.53	39.00	39.12	36.20	30,089,100
2021-12-29	39.32	39.43	39.14	39.19	36.26	27,150,500
2021-12-28	39.15	39.49	39.14	39.24	36.31	34,055,200
2021-12-27	38.94	39.22	38.74	39.22	36.29	36,120,300
2021-12-23	38.84	39.17	38.80	38.82	35.92	39,057,300
2021-12-22	38.33	38.65	38.27	38.62	35.74	49,702,700
2021-12-21	38.04	38.61	38.04	38.44	35.57	57,667,900
2021-12-20	37.81	37.86	37.21	37.66	34.85	85,242,300	0.184
2021-12-17	39.20	39.25	38.35	38.59	35.54	97,654,400
2021-12-16	39.42	39.74	39.22	39.46	36.34	71,156,600
2021-12-15	38.96	39.09	38.48	38.97	35.89	70,424,900
2021-12-14	38.57	39.15	38.54	38.86	35.79	51,734,400
2021-12-13	38.96	38.97	38.50	38.63	35.58	44,343,000
2021-12-10	39.28	39.29	38.80	39.05	35.96	38,900,900
2021-12-09	38.90	39.21	38.76	39.01	35.93	45,521,100
2021-12-08	39.32	39.48	38.99	39.09	36.00	53,033,200
2021-12-07	39.06	39.41	38.87	39.30	36.19	115,475,500
2021-12-06	38.63	38.98	38.33	38.61	35.56	69,716,600
2021-12-03	38.71	38.81	37.73	38.03	35.02	97,178,200
2021-12-02	37.89	38.87	37.75	38.66	35.60	98,076,400
2021-12-01	38.63	38.88	37.54	37.54	34.57	101,946,500
2021-11-30	38.42	38.58	37.90	37.96	34.96	121,263,700
2021-11-29	39.22	39.36	38.60	38.89	35.82	79,316,500
2021-11-26	38.84	39.01	38.33	38.77	35.70	76,492,200
2021-11-24	40.11	40.26	39.95	40.10	36.93	40,410,300
2021-11-23	39.83	40.22	39.66	40.19	37.01	61,571,200
2021-11-22	39.54	39.96	39.22	39.57	36.44	81,965,800
2021-11-19	39.11	39.25	38.72	39.02	35.94	71,858,100
2021-11-18	39.69	39.77	39.27	39.45	36.33	42,990,100
2021-11-17	40.05	40.05	39.54	39.65	36.52	53,557,200
2021-11-16	40.20	40.35	40.00	40.11	36.94	32,599,500
2021-11-15	40.26	40.36	40.07	40.15	36.98	30,081,100
2021-11-12	40.12	40.16	39.79	40.15	36.98	39,218,800
2021-11-11	40.01	40.19	39.84	40.06	36.89	31,438,900
2021-11-10	39.98	40.20	39.85	39.95	36.79	60,695,100
2021-11-09	40.03	40.16	39.76	40.02	36.86	48,420,400
2021-11-08	40.27	40.53	40.14	40.24	37.06	32,864,600
2021-11-05	40.32	40.49	39.89	40.02	36.86	57,866,300
2021-11-04	40.38	40.48	39.69	40.00	36.84	48,279,700
2021-11-03	40.25	40.68	40.17	40.53	37.33	42,946,800
2021-11-02	40.27	40.50	40.16	40.38	37.19	31,436,800
2021-11-01	40.54	40.63	40.12	40.28	37.10	37,503,800
2021-10-29	40.47	40.55	40.18	40.26	37.08	42,092,000
2021-10-28	40.09	40.44	40.06	40.42	37.22	44,566,600
2021-10-27	40.50	40.68	39.92	39.93	36.77	62,449,500
2021-10-26	40.67	40.86	40.54	40.60	37.39	41,586,900
2021-10-25	40.72	40.77	40.47	40.57	37.36	33,121,000
2021-10-22	40.25	40.69	40.21	40.62	37.41	41,458,200
2021-10-21	40.22	40.31	39.85	40.06	36.89	35,067,600
2021-10-20	39.84	40.23	39.73	40.23	37.05	44,670,200
2021-10-19	39.70	39.91	39.55	39.91	36.75	33,082,600
2021-10-18	39.43	39.75	39.32	39.52	36.40	56,312,700
2021-10-15	39.31	39.71	39.18	39.51	36.39	58,411,100
2021-10-14	38.72	38.94	38.35	38.93	35.85	51,893,500
2021-10-13	38.50	38.54	37.74	38.29	35.26	72,105,100
2021-10-12	38.58	38.77	38.41	38.51	35.47	58,527,700
2021-10-11	39.11	39.40	38.61	38.63	35.58	50,748,300
2021-10-08	38.87	39.16	38.69	39.02	35.94	38,607,500
2021-10-07	39.00	39.24	38.78	38.83	35.76	53,295,600
2021-10-06	38.21	38.63	37.93	38.60	35.55	63,405,900
2021-10-05	38.10	38.75	37.96	38.56	35.51	56,058,400
2021-10-04	38.09	38.59	37.76	37.82	34.83	69,772,700
2021-10-01	37.63	38.41	37.49	38.15	35.13	70,444,000
2021-09-30	38.35	38.36	37.52	37.53	34.56	73,319,300
2021-09-29	38.22	38.30	37.95	38.13	35.12	49,882,500
2021-09-28	38.73	38.92	38.04	38.10	35.09	96,152,700
2021-09-27	38.56	38.85	38.49	38.74	35.68	58,794,500
2021-09-24	37.99	38.35	37.94	38.22	35.20	48,066,100
2021-09-23	37.47	38.20	37.41	38.02	35.01	71,805,000
2021-09-22	36.96	37.37	36.88	37.11	34.18	58,347,800
2021-09-21	36.78	36.92	36.41	36.50	33.61	45,837,600
2021-09-20	36.59	36.69	36.03	36.55	33.66	95,008,800	0.162
2021-09-17	37.70	37.94	37.48	37.58	34.46	82,987,200
2021-09-16	38.00	38.19	37.58	37.75	34.62	42,630,200
2021-09-15	37.48	37.95	37.44	37.86	34.72	36,371,300
2021-09-14	38.14	38.28	37.38	37.50	34.39	45,670,600
2021-09-13	37.85	38.07	37.74	38.01	34.85	40,357,300
2021-09-10	38.07	38.11	37.57	37.58	34.46	39,350,500
2021-09-09	37.70	38.22	37.67	37.86	34.72	33,421,000
2021-09-08	37.75	37.93	37.55	37.75	34.62	32,523,900
2021-09-07	38.20	38.20	37.84	37.84	34.70	39,214,900
2021-09-03	38.24	38.32	37.98	38.07	34.91	34,847,500
2021-09-02	38.27	38.45	38.16	38.31	35.13	29,611,500
2021-09-01	38.43	38.45	38.05	38.18	35.01	43,976,200
2021-08-31	38.42	38.69	38.26	38.40	35.21	49,876,200
2021-08-30	39.02	39.04	38.43	38.45	35.26	30,096,500
2021-08-27	38.54	39.01	38.53	39.00	35.76	38,511,100
2021-08-26	38.85	38.90	38.45	38.49	35.29	38,484,300
2021-08-25	38.33	38.92	38.25	38.68	35.47	47,904,800
2021-08-24	38.07	38.32	38.04	38.23	35.06	37,677,300
2021-08-23	37.88	38.16	37.88	38.00	34.84	28,807,400
2021-08-20	37.46	37.75	37.32	37.69	34.56	33,898,600
2021-08-19	37.33	37.74	37.22	37.46	34.35	48,961,300
2021-08-18	38.06	38.33	37.71	37.74	34.61	39,550,400
2021-08-17	38.22	38.50	37.83	38.21	35.04	52,414,800
2021-08-16	38.33	38.52	37.99	38.48	35.29	48,011,800
2021-08-13	38.90	38.95	38.49	38.58	35.38	43,077,200
2021-08-12	38.84	38.92	38.60	38.87	35.64	44,566,400
2021-08-11	38.47	38.81	38.29	38.80	35.58	48,372,100
2021-08-10	37.93	38.47	37.89	38.36	35.18	40,907,400
2021-08-09	37.81	38.14	37.60	37.96	34.81	48,015,600
2021-08-06	37.46	37.93	37.45	37.86	34.72	58,081,000
2021-08-05	36.86	37.11	36.85	37.11	34.03	37,168,200
2021-08-04	36.59	37.02	36.43	36.63	33.59	52,346,400
2021-08-03	36.66	36.99	36.12	36.94	33.87	42,169,600
2021-08-02	36.77	37.19	36.48	36.53	33.50	47,589,900
2021-07-30	36.71	36.98	36.43	36.52	33.49	52,385,300
2021-07-29	36.65	36.97	36.49	36.81	33.75	41,434,200
2021-07-28	36.59	36.64	36.16	36.41	33.39	42,908,200
2021-07-27	36.19	36.62	36.02	36.46	33.43	38,988,400
2021-07-26	36.19	36.54	36.17	36.47	33.44	25,396,000
2021-07-23	36.55	36.65	36.16	36.26	33.25	36,766,900
2021-07-22	36.47	36.56	36.05	36.20	33.19	35,292,300
2021-07-21	36.27	36.78	36.24	36.60	33.56	59,975,000
2021-07-20	35.07	36.22	35.00	35.98	32.99	70,635,800
2021-07-19	35.42	35.61	34.90	35.11	32.19	89,972,200
2021-07-16	36.81	36.81	36.04	36.12	33.12	56,160,700
2021-07-15	36.14	36.85	36.14	36.62	33.58	53,977,600
2021-07-14	36.69	36.93	36.10	36.50	33.47	69,632,700
2021-07-13	36.95	37.01	36.53	36.67	33.63	44,476,200
2021-07-12	36.49	37.14	36.33	37.07	33.99	62,953,400
2021-07-09	36.20	36.76	36.09	36.71	33.66	70,546,500
2021-07-08	35.83	36.04	35.51	35.68	32.72	75,084,200
2021-07-07	36.14	36.49	36.06	36.41	33.39	43,747,100
2021-07-06	36.85	36.87	36.12	36.36	33.34	49,225,300
2021-07-02	36.98	37.02	36.79	36.94	33.87	27,018,400
2021-07-01	36.87	37.00	36.68	36.98	33.91	36,615,600
2021-06-30	36.42	36.77	36.41	36.69	33.64	42,414,100
2021-06-29	36.85	37.05	36.43	36.53	33.50	61,051,200
2021-06-28	36.86	36.89	36.45	36.66	33.62	70,250,700
2021-06-25	36.68	37.03	36.47	36.93	33.86	56,845,000
2021-06-24	36.25	36.58	36.08	36.49	33.46	42,942,800
2021-06-23	36.00	36.21	35.95	36.04	33.05	48,094,900
2021-06-22	35.99	36.11	35.63	35.97	32.98	42,576,400
2021-06-21	35.44	35.93	35.38	35.91	32.93	89,831,400	0.139
2021-06-18	35.62	35.74	35.18	35.23	32.18	180,960,000
2021-06-17	37.39	37.41	35.99	36.10	32.97	97,659,900
2021-06-16	37.12	37.45	36.74	37.20	33.98	84,961,100
2021-06-15	37.18	37.43	37.00	37.24	34.01	51,315,100
2021-06-14	37.49	37.55	36.95	37.17	33.95	50,613,400
2021-06-11	37.39	37.58	37.38	37.56	34.31	40,416,700
2021-06-10	38.08	38.18	37.29	37.32	34.09	53,775,500
2021-06-09	37.97	38.02	37.66	37.76	34.49	40,776,200
2021-06-08	38.01	38.24	37.73	38.12	34.82	47,747,700
2021-06-07	38.53	38.53	38.15	38.22	34.91	37,401,800
2021-06-04	38.42	38.50	38.13	38.47	35.14	27,250,900
2021-06-03	38.16	38.60	38.04	38.37	35.05	54,877,500
2021-06-02	38.34	38.38	38.07	38.28	34.96	37,537,500
2021-06-01	38.37	38.48	38.12	38.22	34.91	35,710,700
2021-05-28	38.09	38.09	37.71	37.99	34.70	39,265,000
2021-05-27	37.83	38.02	37.61	37.92	34.63	39,789,500
2021-05-26	37.52	37.66	37.22	37.49	34.24	38,601,900
2021-05-25	37.81	38.10	37.33	37.38	34.14	38,755,900
2021-05-24	37.74	37.85	37.55	37.76	34.49	29,159,600
2021-05-21	37.36	37.78	37.34	37.58	34.32	44,950,300
2021-05-20	37.25	37.47	36.95	37.21	33.99	59,216,100
2021-05-19	36.99	37.21	36.59	37.19	33.97	63,573,900
2021-05-18	37.92	38.05	37.40	37.42	34.18	40,299,200
2021-05-17	37.76	37.99	37.61	37.95	34.66	40,376,700
2021-05-14	37.50	37.98	37.46	37.88	34.60	44,850,200
2021-05-13	36.56	37.52	36.54	37.29	34.06	66,882,600
2021-05-12	37.37	37.51	36.55	36.70	33.52	97,911,900
2021-05-11	37.37	37.71	36.94	37.08	33.87	82,723,700
2021-05-10	37.98	38.26	37.72	37.75	34.48	56,341,100
2021-05-07	37.15	37.79	37.06	37.78	34.51	64,616,700
2021-05-06	37.18	37.59	36.96	37.58	34.32	43,332,900
2021-05-05	36.84	37.17	36.84	37.03	33.82	38,954,200
2021-05-04	36.28	36.73	36.04	36.73	33.55	66,939,700
2021-05-03	36.57	36.64	36.30	36.44	33.28	33,317,300
2021-04-30	36.38	36.51	36.20	36.26	33.12	43,940,900
2021-04-29	36.22	36.61	36.19	36.58	33.41	48,573,000
2021-04-28	35.94	36.04	35.83	35.94	32.83	35,771,700
2021-04-27	35.57	35.85	35.49	35.80	32.70	50,852,400
2021-04-26	35.51	35.85	35.48	35.52	32.44	43,749,700
2021-04-23	34.73	35.53	34.67	35.38	32.31	50,437,700
2021-04-22	35.08	35.13	34.67	34.73	31.72	43,611,200
2021-04-21	34.52	35.15	34.42	35.12	32.08	39,680,000
2021-04-20	35.09	35.11	34.52	34.64	31.64	50,227,700
2021-04-19	35.39	35.49	35.18	35.30	32.24	31,172,300
2021-04-16	35.46	35.53	35.24	35.40	32.33	39,115,700
2021-04-15	35.26	35.30	34.82	35.15	32.10	55,483,500
2021-04-14	34.88	35.43	34.83	35.18	32.13	44,065,300
2021-04-13	35.10	35.14	34.78	34.97	31.94	39,950,900
2021-04-12	35.22	35.31	35.14	35.30	32.24	44,435,500
2021-04-09	35.09	35.17	34.89	35.15	32.10	40,133,700
2021-04-08	34.71	34.89	34.47	34.85	31.83	39,927,400
2021-04-07	34.77	34.92	34.60	34.84	31.82	38,660,800
2021-04-06	34.66	34.83	34.55	34.67	31.67	41,336,800
2021-04-05	34.84	34.91	34.63	34.74	31.73	51,790,700
2021-04-01	34.00	34.47	34.00	34.47	31.48	51,690,100
2021-03-31	34.24	34.38	34.03	34.05	31.10	51,138,300
2021-03-30	34.25	34.47	34.21	34.31	31.34	55,011,400
2021-03-29	33.89	34.29	33.72	34.07	31.12	71,777,800
2021-03-26	34.19	34.43	33.95	34.37	31.39	53,779,900
2021-03-25	33.26	33.89	33.00	33.84	30.91	60,532,600
2021-03-24	33.40	33.80	33.28	33.28	30.40	63,357,100
2021-03-23	33.43	33.66	33.04	33.16	30.29	70,441,900
2021-03-22	33.82	33.89	33.51	33.63	30.72	68,170,600	0.151
2021-03-19	34.35	34.38	33.86	34.22	31.12	98,510,500
2021-03-18	34.79	35.29	34.50	34.62	31.48	96,690,500
2021-03-17	34.46	34.64	34.08	34.44	31.32	64,051,100
2021-03-16	34.39	34.43	33.94	34.21	31.11	67,373,600
2021-03-15	34.90	34.91	34.25	34.57	31.44	57,836,400
2021-03-12	34.82	34.95	34.66	34.77	31.62	68,126,000
2021-03-11	34.34	34.69	34.14	34.42	31.30	50,904,800
2021-03-10	33.99	34.65	33.93	34.52	31.39	73,269,300
2021-03-09	33.87	34.33	33.52	33.83	30.76	117,224,600
2021-03-08	33.96	34.58	33.82	34.14	31.04	90,538,200
2021-03-05	33.64	33.80	32.78	33.71	30.65	109,299,800
2021-03-04	33.37	33.69	32.60	33.08	30.08	101,311,800
2021-03-03	33.33	33.96	33.29	33.46	30.43	72,541,700
2021-03-02	33.28	33.47	33.17	33.20	30.19	49,987,000
2021-03-01	32.86	33.52	32.86	33.32	30.30	67,590,700
2021-02-26	32.89	32.99	32.19	32.31	29.38	103,105,700
2021-02-25	33.82	33.84	32.85	32.94	29.95	92,189,400
2021-02-24	32.96	33.64	32.94	33.55	30.51	66,000,600
2021-02-23	32.94	32.95	32.57	32.91	29.93	94,331,400
2021-02-22	32.30	32.83	32.29	32.71	29.74	65,930,200
2021-02-19	32.24	32.52	32.20	32.41	29.47	54,361,800
2021-02-18	31.99	32.20	31.77	32.03	29.13	45,188,200
2021-02-17	31.96	32.26	31.85	32.22	29.30	60,460,900
2021-02-16	31.84	32.21	31.70	32.06	29.15	71,330,600
2021-02-12	31.17	31.55	31.14	31.52	28.66	38,271,800
2021-02-11	31.32	31.44	30.99	31.20	28.37	31,909,500
2021-02-10	31.46	31.50	31.15	31.30	28.46	38,899,600
2021-02-09	31.19	31.40	31.08	31.30	28.46	33,572,000
2021-02-08	30.99	31.29	30.99	31.29	28.45	48,756,300
2021-02-05	31.10	31.13	30.82	30.89	28.09	38,461,900
2021-02-04	30.31	30.89	30.30	30.88	28.08	63,061,800
2021-02-03	30.00	30.22	29.94	30.21	27.47	46,195,200
2021-02-02	29.67	30.19	29.66	30.04	27.32	54,263,000
2021-02-01	29.27	29.37	29.02	29.33	26.67	41,947,400
2021-01-29	29.46	29.54	28.82	28.95	26.32	78,260,700
2021-01-28	29.37	29.88	29.28	29.54	26.86	62,985,900
2021-01-27	29.47	29.50	28.94	29.00	26.37	84,059,200
2021-01-26	30.24	30.28	29.86	29.88	27.17	55,504,600
2021-01-25	30.04	30.16	29.74	30.12	27.39	68,321,500
2021-01-22	30.25	30.46	30.20	30.34	27.59	37,928,000
2021-01-21	30.87	30.93	30.56	30.56	27.79	43,713,800
2021-01-20	31.12	31.12	30.78	30.89	28.09	56,113,100
2021-01-19	31.10	31.18	30.83	31.02	28.21	97,457,200
2021-01-15	31.00	31.19	30.71	30.94	28.13	68,732,700
2021-01-14	31.41	31.62	31.29	31.46	28.61	49,828,800
2021-01-13	31.29	31.40	31.09	31.32	28.48	55,394,700
2021-01-12	31.20	31.49	31.11	31.34	28.50	60,546,600
2021-01-11	30.62	31.07	30.49	31.02	28.21	56,590,400
2021-01-08	31.09	31.10	30.51	30.92	28.12	54,266,400
2021-01-07	30.95	31.26	30.88	30.94	28.13	64,342,700
2021-01-06	29.77	30.74	29.77	30.50	27.73	102,254,900
2021-01-05	29.07	29.34	28.92	29.21	26.56	35,265,400
2021-01-04	29.59	29.60	28.83	29.08	26.44	47,086,300
2020-12-31	29.08	29.52	29.00	29.48	26.81	26,239,300
2020-12-30	29.09	29.21	29.02	29.12	26.48	16,616,700
2020-12-29	29.21	29.22	28.96	28.99	26.36	23,607,000
2020-12-28	29.15	29.32	28.99	29.09	26.45	32,824,800
2020-12-24	28.97	28.98	28.71	28.95	26.32	16,071,000
2020-12-23	28.61	29.07	28.60	28.91	26.29	52,681,400
2020-12-22	28.74	28.78	28.42	28.44	25.86	42,317,900
2020-12-21	28.67	28.86	28.23	28.72	26.12	77,688,100	0.152
2020-12-18	28.78	28.78	28.32	28.49	25.77	56,080,100
2020-12-17	28.71	28.79	28.58	28.74	25.99	38,510,900
2020-12-16	28.66	28.68	28.52	28.66	25.92	55,602,800
2020-12-15	28.35	28.69	28.19	28.61	25.88	38,604,200
2020-12-14	28.84	28.84	28.11	28.13	25.44	38,302,900
2020-12-11	28.43	28.53	28.23	28.46	25.74	48,216,300
2020-12-10	28.48	28.78	28.39	28.75	26.00	41,298,300
2020-12-09	28.93	28.95	28.59	28.70	25.96	47,589,600
2020-12-08	28.51	28.84	28.51	28.77	26.02	31,628,500
2020-12-07	28.81	28.86	28.61	28.78	26.03	34,631,600
2020-12-04	28.82	29.03	28.80	28.98	26.21	52,713,100
2020-12-03	28.64	28.80	28.46	28.63	25.90	49,566,000
2020-12-02	28.27	28.67	28.22	28.62	25.89	57,471,800
2020-12-01	28.40	28.57	28.29	28.31	25.61	53,972,100
2020-11-30	28.30	28.38	27.83	27.88	25.22	72,524,200
2020-11-27	28.56	28.59	28.36	28.47	25.75	26,981,200
2020-11-25	28.50	28.58	28.22	28.56	25.83	45,204,600
2020-11-24	28.17	28.69	28.10	28.66	25.92	60,983,200
2020-11-23	27.53	27.77	27.39	27.69	25.04	51,870,500
2020-11-20	27.28	27.39	27.12	27.18	24.58	39,974,700
2020-11-19	27.19	27.45	27.02	27.42	24.80	47,194,800
2020-11-18	27.72	27.94	27.32	27.33	24.72	71,578,400
2020-11-17	27.32	27.64	27.13	27.59	24.95	63,679,700
2020-11-16	27.71	27.73	27.36	27.63	24.99	67,556,100
2020-11-13	26.84	27.14	26.77	27.03	24.45	45,031,800
2020-11-12	26.71	26.77	26.35	26.59	24.05	62,733,800
2020-11-11	27.30	27.32	26.88	27.04	24.46	65,062,400
2020-11-10	27.04	27.25	26.79	27.15	24.56	85,851,200
2020-11-09	26.98	27.44	26.66	27.01	24.43	162,966,800
2020-11-06	25.28	25.31	24.88	24.96	22.58	60,783,500
2020-11-05	24.77	25.34	24.77	25.16	22.76	65,942,300
2020-11-04	24.41	25.00	24.19	24.56	22.21	87,397,400
2020-11-03	24.76	25.10	24.73	24.85	22.48	79,834,200
2020-11-02	24.26	24.42	23.96	24.31	21.99	65,136,000
2020-10-30	23.65	23.90	23.47	23.86	21.58	66,221,600
2020-10-29	23.55	23.96	23.25	23.79	21.52	60,908,400
2020-10-28	23.72	23.93	23.47	23.61	21.35	89,288,300
2020-10-27	24.67	24.67	24.21	24.23	21.92	46,083,300
2020-10-26	24.89	24.93	24.45	24.68	22.32	54,015,100
2020-10-23	25.33	25.41	25.05	25.25	22.84	45,092,700
2020-10-22	24.67	25.20	24.66	25.17	22.77	39,511,800
2020-10-21	24.77	24.93	24.68	24.68	22.32	44,307,200
2020-10-20	24.77	25.10	24.76	24.81	22.44	67,293,900
2020-10-19	25.08	25.09	24.57	24.61	22.26	42,989,000
2020-10-16	25.02	25.15	24.87	24.99	22.60	40,103,600
2020-10-15	24.55	24.98	24.51	24.97	22.58	41,637,200
2020-10-14	25.04	25.13	24.75	24.78	22.41	48,982,200
2020-10-13	25.43	25.51	24.94	25.02	22.63	60,377,800
2020-10-12	25.21	25.59	25.21	25.51	23.07	45,931,400
2020-10-09	25.34	25.37	25.03	25.23	22.82	52,031,600
2020-10-08	25.00	25.26	24.94	25.20	22.79	57,646,300
2020-10-07	24.68	24.98	24.68	24.86	22.49	53,815,200
2020-10-06	24.91	25.08	24.36	24.45	22.11	88,404,900
2020-10-05	24.53	24.78	24.47	24.70	22.34	58,911,700
2020-10-02	23.79	24.44	23.73	24.30	21.98	63,368,100
2020-10-01	24.17	24.33	23.92	24.11	21.81	65,766,100
2020-09-30	23.85	24.27	23.84	24.07	21.77	66,732,200
2020-09-29	23.98	24.02	23.62	23.75	21.48	53,250,800
2020-09-28	23.82	24.22	23.82	24.05	21.75	62,803,500
2020-09-25	23.08	23.57	23.03	23.49	21.25	46,026,600
2020-09-24	23.21	23.58	22.94	23.25	21.03	56,512,300
2020-09-23	23.78	23.95	23.20	23.20	20.98	54,282,500
2020-09-22	23.87	24.10	23.53	23.73	21.46	84,561,500
2020-09-21	24.03	24.17	23.56	23.93	21.64	72,307,300	0.135
2020-09-18	24.73	24.93	24.63	24.68	22.20	61,707,200
2020-09-17	24.65	24.88	24.58	24.73	22.25	47,334,200
2020-09-16	24.76	25.27	24.71	24.99	22.48	62,119,900
2020-09-15	25.10	25.12	24.69	24.71	22.23	48,459,900
2020-09-14	24.93	25.27	24.86	25.05	22.53	51,021,000
2020-09-11	24.58	24.84	24.50	24.71	22.23	69,285,700
2020-09-10	24.97	25.14	24.49	24.54	22.07	55,515,300
2020-09-09	24.87	25.07	24.71	24.89	22.39	52,321,200
2020-09-08	25.04	25.10	24.55	24.64	22.16	84,687,600
2020-09-04	25.55	25.69	24.89	25.29	22.75	111,105,500
2020-09-03	25.64	26.01	24.94	25.10	22.58	98,405,500
2020-09-02	25.12	25.58	25.05	25.49	22.93	48,432,500
2020-09-01	24.93	25.22	24.85	25.13	22.61	42,036,100
2020-08-31	25.34	25.34	25.06	25.06	22.54	52,259,000
2020-08-28	25.44	25.45	25.15	25.36	22.81	49,170,600
2020-08-27	24.82	25.38	24.82	25.26	22.72	66,463,900
2020-08-26	24.90	24.96	24.75	24.84	22.34	30,646,600
2020-08-25	25.10	25.17	24.80	24.96	22.45	55,236,900
2020-08-24	24.45	24.89	24.39	24.89	22.39	51,010,900
2020-08-21	24.32	24.53	24.23	24.31	21.87	35,349,200
2020-08-20	24.31	24.50	24.29	24.36	21.91	45,586,100
2020-08-19	24.69	24.94	24.52	24.59	22.12	59,847,200
2020-08-18	24.78	24.84	24.58	24.60	22.13	35,502,500
2020-08-17	25.09	25.11	24.75	24.76	22.27	53,397,000
2020-08-14	24.96	25.30	24.93	25.18	22.65	28,276,900
2020-08-13	25.05	25.26	24.93	25.08	22.56	35,222,500
2020-08-12	25.76	25.77	25.06	25.24	22.70	58,793,600
2020-08-11	25.49	25.72	25.25	25.31	22.77	73,758,600
2020-08-10	24.98	25.11	24.87	25.02	22.51	45,436,100
2020-08-07	24.20	24.86	24.15	24.84	22.34	63,302,800
2020-08-06	24.25	24.42	24.15	24.32	21.88	33,115,400
2020-08-05	24.16	24.39	24.13	24.33	21.89	34,860,700
2020-08-04	24.00	24.04	23.87	24.00	21.59	30,754,400
2020-08-03	24.13	24.29	23.96	24.10	21.68	42,982,100
2020-07-31	24.01	24.06	23.71	24.03	21.62	50,115,900
2020-07-30	24.00	24.07	23.71	24.02	21.61	53,994,600
2020-07-29	23.97	24.49	23.93	24.46	22.00	36,491,600
2020-07-28	23.98	24.12	23.90	24.01	21.60	35,370,500
2020-07-27	24.16	24.18	23.86	24.07	21.65	43,060,200
2020-07-24	24.35	24.48	24.19	24.27	21.83	41,245,600
2020-07-23	24.26	24.47	24.18	24.33	21.89	49,916,100
2020-07-22	24.19	24.33	24.11	24.31	21.87	44,437,400
2020-07-21	24.00	24.43	23.97	24.31	21.87	46,491,300
2020-07-20	23.82	23.98	23.75	23.84	21.44	40,127,600
2020-07-17	24.20	24.22	23.94	23.95	21.54	47,033,200
2020-07-16	23.94	24.40	23.85	24.15	21.72	74,678,500
2020-07-15	24.25	24.26	23.89	24.15	21.72	90,561,800
2020-07-14	23.46	23.75	23.25	23.68	21.30	102,468,300
2020-07-13	23.76	23.91	23.42	23.56	21.19	102,487,100
2020-07-10	22.67	23.49	22.67	23.46	21.10	94,440,600
2020-07-09	23.16	23.21	22.49	22.68	20.40	71,163,700
2020-07-08	22.92	23.23	22.84	23.17	20.84	53,046,100
2020-07-07	23.22	23.23	22.87	22.93	20.63	43,810,900
2020-07-06	23.48	23.66	23.28	23.41	21.06	60,271,700
2020-07-02	23.45	23.53	22.92	22.97	20.66	50,841,900
2020-07-01	23.24	23.35	22.87	22.94	20.64	60,500,300
2020-06-30	22.71	23.30	22.69	23.14	20.82	60,653,100
2020-06-29	22.82	22.98	22.63	22.83	20.54	69,107,100
2020-06-26	23.19	23.26	22.52	22.58	20.31	123,959,100
2020-06-25	22.90	23.64	22.86	23.59	21.22	110,208,900
2020-06-24	23.51	23.52	22.91	22.98	20.67	90,217,500
2020-06-23	24.07	24.22	23.80	23.82	21.43	47,218,900
2020-06-22	23.68	23.88	23.53	23.71	21.33	47,929,500	0.152
2020-06-19	24.60	24.61	23.71	23.98	21.43	99,903,900
2020-06-18	23.93	24.37	23.86	24.14	21.58	61,206,500
2020-06-17	24.61	24.61	24.13	24.17	21.60	56,320,900
2020-06-16	25.12	25.12	23.95	24.54	21.93	108,121,300
2020-06-15	23.01	24.24	22.96	24.16	21.59	92,469,500
2020-06-12	24.06	24.06	23.22	23.83	21.30	127,502,900
2020-06-11	24.00	24.36	23.09	23.13	20.67	233,116,600
2020-06-10	26.02	26.16	25.17	25.19	22.52	110,848,900
2020-06-09	26.11	26.40	25.92	26.17	23.39	92,833,100
2020-06-08	26.67	26.80	26.37	26.74	23.90	80,298,400
2020-06-05	26.78	26.83	26.15	26.24	23.45	135,859,300
2020-06-04	24.72	25.30	24.52	25.30	22.61	97,575,100
2020-06-03	24.40	24.87	24.34	24.76	22.13	77,622,900
2020-06-02	23.89	24.04	23.70	23.87	21.34	52,572,800
2020-06-01	23.50	23.79	23.34	23.68	21.17	52,619,200
2020-05-29	23.40	23.62	23.17	23.41	20.92	86,969,000
2020-05-28	24.33	24.34	23.61	23.68	21.17	101,590,100
2020-05-27	24.09	24.10	23.54	24.06	21.51	121,521,200
2020-05-26	22.75	23.30	22.73	23.06	20.61	108,349,200
2020-05-22	21.99	22.02	21.70	21.92	19.59	37,584,500
2020-05-21	22.00	22.21	21.88	22.00	19.66	49,939,900
2020-05-20	21.95	22.20	21.93	22.07	19.73	50,402,600
2020-05-19	22.00	22.11	21.58	21.59	19.30	56,673,200
2020-05-18	21.83	22.30	21.68	22.13	19.78	79,548,500
2020-05-15	20.99	21.23	20.80	21.05	18.81	70,285,000
2020-05-14	20.30	21.21	20.09	21.19	18.94	103,763,100
2020-05-13	21.11	21.14	20.50	20.66	18.47	86,848,300
2020-05-12	21.95	22.03	21.27	21.29	19.03	62,202,700
2020-05-11	21.98	22.05	21.74	21.86	19.54	54,994,900
2020-05-08	22.24	22.32	22.01	22.29	19.92	42,218,300
2020-05-07	21.60	22.18	21.60	21.82	19.50	61,339,000
2020-05-06	21.99	22.05	21.30	21.32	19.06	63,738,400
2020-05-05	22.16	22.28	21.79	21.79	19.48	65,123,000
2020-05-04	21.77	21.89	21.44	21.86	19.54	50,177,200
2020-05-01	22.25	22.31	21.91	22.06	19.72	37,534,300
2020-04-30	22.91	23.16	22.68	22.79	20.37	56,745,700
2020-04-29	23.42	23.66	23.18	23.38	20.90	70,064,400
2020-04-28	23.16	23.33	22.67	22.72	20.31	46,452,300
2020-04-27	21.96	22.60	21.92	22.48	20.09	109,435,100
2020-04-24	21.66	21.83	21.33	21.74	19.43	33,825,300
2020-04-23	21.58	21.86	21.40	21.43	19.15	71,740,200
2020-04-22	21.73	21.79	21.47	21.52	19.24	47,507,800
2020-04-21	21.33	21.71	21.21	21.29	19.03	71,957,900
2020-04-20	21.95	22.36	21.75	22.00	19.66	59,063,100
2020-04-17	22.10	22.52	21.92	22.39	20.01	88,698,600
2020-04-16	21.60	21.64	21.06	21.27	19.01	68,907,600
2020-04-15	21.73	21.86	21.54	21.65	19.35	63,482,000
2020-04-14	23.07	23.14	22.21	22.63	20.23	96,169,000
2020-04-13	23.31	23.33	22.33	22.53	20.14	66,236,300
2020-04-09	22.77	23.66	22.73	23.38	20.90	147,845,500
2020-04-08	21.58	22.33	21.34	22.19	19.83	80,003,400
2020-04-07	22.20	22.22	21.25	21.26	19.00	70,950,900
2020-04-06	20.62	21.22	20.47	21.05	18.81	69,015,100
2020-04-03	19.85	20.14	19.36	19.64	17.55	68,418,100
2020-04-02	19.43	20.20	19.36	20.04	17.91	68,398,300
2020-04-01	19.72	19.94	19.37	19.55	17.47	79,185,000
2020-03-31	21.21	21.45	20.64	20.82	18.61	83,819,900
2020-03-30	21.04	21.53	20.60	21.41	19.14	67,297,200
2020-03-27	20.79	21.67	20.55	21.01	18.78	109,305,600
2020-03-26	20.66	21.82	20.63	21.67	19.37	129,753,900
2020-03-25	20.14	21.23	19.39	20.39	18.23	162,949,600
2020-03-24	18.71	19.96	18.58	19.85	17.74	158,551,100
2020-03-23	18.44	18.60	17.49	17.66	15.78	144,547,900	0.159
2020-03-20	19.82	19.92	18.67	18.91	16.76	157,840,900
2020-03-19	18.79	19.89	18.11	19.61	17.38	105,652,800
2020-03-18	19.65	20.05	18.28	19.19	17.01	145,056,400
2020-03-17	20.35	21.19	19.54	20.97	18.59	122,295,100
2020-03-16	19.35	21.34	18.93	19.89	17.63	110,661,600
2020-03-13	21.90	23.09	20.90	23.05	20.43	160,945,700
2020-03-12	20.94	22.21	20.30	20.37	18.05	161,437,500
2020-03-11	23.41	23.65	22.52	22.84	20.24	146,915,400
2020-03-10	23.87	24.17	22.84	24.15	21.40	149,282,300
2020-03-09	23.00	23.88	22.52	22.81	20.22	134,165,700
2020-03-06	25.25	25.84	25.03	25.55	22.65	160,606,600
2020-03-05	26.87	26.94	26.15	26.45	23.44	130,265,700
2020-03-04	27.26	27.80	26.80	27.79	24.63	124,408,000
2020-03-03	27.86	28.25	26.63	26.90	23.84	256,525,000
2020-03-02	26.64	27.95	26.36	27.95	24.77	127,115,500
2020-02-28	26.40	26.85	25.97	26.59	23.57	192,063,500
2020-02-27	27.94	28.39	27.31	27.33	24.22	143,536,200
2020-02-26	28.95	29.22	28.55	28.55	25.30	95,015,700
2020-02-25	29.78	29.84	28.62	28.76	25.49	111,826,900
2020-02-24	29.80	30.06	29.63	29.77	26.39	70,455,400
2020-02-21	30.92	30.99	30.60	30.77	27.27	51,128,200
2020-02-20	31.02	31.28	30.86	31.07	27.54	50,344,300
2020-02-19	31.01	31.21	30.97	31.13	27.59	25,643,300
2020-02-18	31.08	31.16	30.72	30.90	27.39	37,768,900
2020-02-14	31.10	31.19	31.02	31.17	27.63	22,080,200
2020-02-13	31.04	31.20	30.95	31.13	27.59	22,758,700
2020-02-12	31.28	31.38	31.10	31.14	27.60	26,964,200
2020-02-11	31.09	31.26	31.09	31.12	27.58	27,997,400
2020-02-10	30.82	31.01	30.81	31.01	27.48	17,723,700
2020-02-07	30.86	31.01	30.79	30.92	27.40	27,982,500
2020-02-06	31.24	31.27	30.97	31.03	27.50	37,044,400
2020-02-05	30.87	31.10	30.80	31.07	27.54	51,086,900
2020-02-04	30.58	30.75	30.45	30.46	27.00	79,273,300
2020-02-03	30.17	30.47	30.15	30.17	26.74	40,168,200
2020-01-31	30.34	30.38	29.85	29.96	26.55	58,958,800
2020-01-30	29.95	30.62	29.93	30.60	27.12	51,210,000
2020-01-29	30.37	30.48	30.17	30.22	26.78	41,167,500
2020-01-28	30.08	30.40	30.03	30.27	26.83	34,257,900
2020-01-27	29.79	30.06	29.75	29.92	26.52	50,289,300
2020-01-24	30.79	30.79	30.20	30.39	26.93	58,924,900
2020-01-23	30.70	30.85	30.49	30.78	27.28	43,072,300
2020-01-22	30.87	30.94	30.82	30.86	27.35	27,391,000
2020-01-21	30.88	31.02	30.77	30.77	27.27	41,276,500
2020-01-17	31.03	31.10	30.91	31.03	27.50	38,819,400
2020-01-16	30.82	30.94	30.75	30.94	27.42	34,444,000
2020-01-15	30.69	30.79	30.57	30.67	27.18	41,457,300
2020-01-14	30.90	31.08	30.80	30.84	27.33	37,575,400
2020-01-13	30.76	30.93	30.68	30.90	27.39	27,542,700
2020-01-10	30.94	30.95	30.65	30.69	27.20	33,458,200
2020-01-09	30.95	30.98	30.83	30.92	27.40	27,705,300
2020-01-08	30.56	30.90	30.56	30.73	27.24	47,966,600
2020-01-07	30.66	30.71	30.53	30.53	27.06	39,627,500
2020-01-06	30.47	30.75	30.46	30.73	27.24	27,956,100
2020-01-03	30.68	30.88	30.59	30.75	27.25	51,363,600
2020-01-02	30.89	31.08	30.80	31.08	27.55	28,843,300
2019-12-31	30.66	30.79	30.62	30.78	27.28	15,788,100
2019-12-30	30.91	30.96	30.65	30.68	27.19	18,819,300
2019-12-27	30.90	30.91	30.75	30.77	27.27	19,417,400
2019-12-26	30.71	30.85	30.71	30.85	27.34	15,891,300
2019-12-24	30.67	30.69	30.60	30.68	27.19	12,315,900
2019-12-23	30.76	30.77	30.57	30.61	27.13	38,293,100
2019-12-20	30.80	30.88	30.64	30.68	27.19	97,416,000	0.156
2019-12-19	30.82	30.89	30.77	30.80	27.16	36,946,900
2019-12-18	31.04	31.04	30.81	30.81	27.17	39,079,700
2019-12-17	30.84	31.04	30.83	30.94	27.28	30,911,900
2019-12-16	30.96	31.02	30.79	30.82	27.18	45,914,900
2019-12-13	30.79	30.97	30.53	30.71	27.08	48,135,700
2019-12-12	30.27	30.91	30.25	30.82	27.18	68,427,500
2019-12-11	30.29	30.34	30.20	30.23	26.66	24,490,200
2019-12-10	30.21	30.36	30.13	30.30	26.72	37,362,100
2019-12-09	30.30	30.42	30.28	30.29	26.71	21,627,500
2019-12-06	30.29	30.46	30.28	30.36	26.77	40,811,300
2019-12-05	29.94	30.01	29.83	29.96	26.42	44,933,500
2019-12-04	29.57	29.90	29.55	29.82	26.30	41,793,900
2019-12-03	29.61	29.62	29.35	29.54	26.05	66,912,000
2019-12-02	30.20	30.26	29.93	29.96	26.42	52,427,800
2019-11-29	30.14	30.24	30.09	30.15	26.59	19,444,200
2019-11-27	30.16	30.21	30.06	30.20	26.63	31,012,300
2019-11-26	30.11	30.11	29.93	30.08	26.53	33,516,200
2019-11-25	29.96	30.15	29.95	30.11	26.55	50,094,100
2019-11-22	29.74	29.95	29.74	29.92	26.38	35,195,000
2019-11-21	29.79	29.84	29.60	29.70	26.19	37,192,700
2019-11-20	29.75	29.81	29.52	29.73	26.22	46,719,500
2019-11-19	29.88	29.97	29.79	29.87	26.34	30,770,900
2019-11-18	29.75	29.82	29.66	29.81	26.29	25,440,500
2019-11-15	29.77	29.80	29.66	29.75	26.23	30,097,000
2019-11-14	29.53	29.67	29.47	29.67	26.16	46,158,400
2019-11-13	29.57	29.71	29.45	29.61	26.11	43,495,400
2019-11-12	29.77	29.89	29.69	29.80	26.28	44,640,600
2019-11-11	29.66	29.82	29.62	29.76	26.24	19,702,400
2019-11-08	29.82	29.85	29.64	29.84	26.31	53,808,800
2019-11-07	29.81	30.03	29.74	29.85	26.32	61,738,600
2019-11-06	29.46	29.63	29.42	29.63	26.13	40,179,900
2019-11-05	29.46	29.62	29.41	29.48	26.00	39,516,100
2019-11-04	29.37	29.42	29.29	29.37	25.90	37,319,100
2019-11-01	28.92	29.15	28.86	29.12	25.68	42,302,300
2019-10-31	28.74	28.75	28.47	28.70	25.31	56,795,500
2019-10-30	28.86	28.92	28.64	28.84	25.43	51,106,700
2019-10-29	28.73	29.00	28.70	28.86	25.45	48,458,100
2019-10-28	28.75	28.92	28.74	28.79	25.39	50,104,600
2019-10-25	28.47	28.73	28.23	28.64	25.26	28,330,200
2019-10-24	28.57	28.62	28.39	28.50	25.13	33,469,600
2019-10-23	28.36	28.54	28.35	28.54	25.17	30,615,400
2019-10-22	28.45	28.61	28.33	28.42	25.06	50,423,000
2019-10-21	28.35	28.54	28.34	28.50	25.13	44,145,400
2019-10-18	27.96	28.22	27.96	28.11	24.79	40,523,700
2019-10-17	28.17	28.25	27.97	28.04	24.73	32,013,600
2019-10-16	28.09	28.16	27.95	28.02	24.71	44,595,200
2019-10-15	27.85	28.26	27.74	28.09	24.77	65,130,200
2019-10-14	27.56	27.75	27.53	27.69	24.42	35,821,000
2019-10-11	27.74	27.99	27.64	27.65	24.38	78,702,500
2019-10-10	27.10	27.51	27.10	27.31	24.08	54,305,400
2019-10-09	26.95	27.16	26.93	27.03	23.84	45,131,000
2019-10-08	27.05	27.06	26.76	26.78	23.62	60,008,900
2019-10-07	27.35	27.57	27.29	27.32	24.09	36,922,900
2019-10-04	26.99	27.48	26.97	27.46	24.21	40,697,200
2019-10-03	26.81	26.96	26.45	26.96	23.77	81,128,700
2019-10-02	27.24	27.25	26.79	26.85	23.68	78,141,700
2019-10-01	28.13	28.15	27.41	27.41	24.17	54,786,200
2019-09-30	28.14	28.17	27.98	28.00	24.69	30,608,000
2019-09-27	28.19	28.29	27.92	28.07	24.75	73,386,900
2019-09-26	28.05	28.08	27.92	27.96	24.66	53,107,500
2019-09-25	27.92	28.14	27.81	28.09	24.77	53,544,400
2019-09-24	28.21	28.27	27.78	27.86	24.57	61,659,700
2019-09-23	27.94	28.21	27.89	28.13	24.81	35,827,300
2019-09-20	28.29	28.40	28.06	28.08	24.76	82,921,100	0.144
2019-09-19	28.50	28.67	28.38	28.39	24.91	42,335,000
2019-09-18	28.31	28.59	28.23	28.52	25.02	57,268,900
2019-09-17	28.29	28.42	28.19	28.42	24.93	40,868,800
2019-09-16	28.25	28.43	28.21	28.39	24.91	36,693,600
2019-09-13	28.49	28.60	28.36	28.49	25.00	56,248,700
2019-09-12	28.04	28.38	27.95	28.27	24.80	72,872,200
2019-09-11	27.98	28.15	27.73	28.12	24.67	53,285,900
2019-09-10	27.95	28.08	27.70	27.96	24.53	77,540,100
2019-09-09	27.63	27.97	27.57	27.86	24.44	67,797,700
2019-09-06	27.48	27.56	27.34	27.44	24.07	35,660,800
2019-09-05	27.28	27.68	27.27	27.45	24.08	68,639,200
2019-09-04	26.84	26.95	26.78	26.90	23.60	43,945,700
2019-09-03	26.70	26.73	26.41	26.64	23.37	59,997,200
2019-08-30	26.98	27.06	26.82	26.92	23.62	40,561,000
2019-08-29	26.67	26.92	26.62	26.83	23.54	49,818,300
2019-08-28	26.05	26.47	26.03	26.43	23.19	51,870,400
2019-08-27	26.45	26.53	26.03	26.19	22.98	54,240,800
2019-08-26	26.27	26.37	26.11	26.35	23.12	34,175,500
2019-08-23	26.59	26.79	25.92	26.10	22.90	86,245,300
2019-08-22	26.74	26.85	26.57	26.78	23.50	43,896,700
2019-08-21	26.65	26.69	26.53	26.60	23.34	44,913,500
2019-08-20	26.69	26.74	26.45	26.48	23.23	40,579,300
2019-08-19	26.98	27.03	26.79	26.84	23.55	38,297,700
2019-08-16	26.24	26.64	26.24	26.57	23.31	48,451,800
2019-08-15	26.11	26.28	25.92	26.11	22.91	59,504,500
2019-08-14	26.38	26.52	25.96	25.98	22.79	92,067,300
2019-08-13	26.60	27.17	26.50	26.98	23.67	72,255,900
2019-08-12	26.85	26.95	26.57	26.65	23.38	56,837,600
2019-08-09	27.11	27.31	26.90	27.17	23.84	53,782,700
2019-08-08	27.01	27.27	26.88	27.26	23.92	66,653,200
2019-08-07	26.60	26.87	26.24	26.75	23.47	82,354,600
2019-08-06	26.85	27.13	26.59	27.11	23.78	53,445,000
2019-08-05	26.99	27.12	26.48	26.68	23.41	85,527,900
2019-08-02	27.56	27.74	27.23	27.60	24.21	66,036,400
2019-08-01	28.23	28.42	27.57	27.61	24.22	107,976,300
2019-07-31	28.39	28.53	28.20	28.25	24.79	64,485,400
2019-07-30	28.25	28.42	28.19	28.39	24.91	30,726,100
2019-07-29	28.64	28.72	28.44	28.47	24.98	35,955,100
2019-07-26	28.44	28.71	28.38	28.69	25.17	33,642,800
2019-07-25	28.57	28.61	28.32	28.38	24.90	34,180,400
2019-07-24	28.23	28.58	28.21	28.58	25.07	36,374,200
2019-07-23	28.07	28.33	28.06	28.29	24.82	45,307,600
2019-07-22	27.88	28.05	27.83	28.00	24.57	26,683,300
2019-07-19	28.13	28.18	27.92	27.94	24.51	29,338,500
2019-07-18	27.81	28.11	27.78	28.06	24.62	46,369,800
2019-07-17	27.99	28.08	27.81	27.85	24.43	35,062,600
2019-07-16	28.21	28.26	28.03	28.09	24.64	47,287,700
2019-07-15	28.33	28.35	28.08	28.16	24.71	28,346,100
2019-07-12	28.17	28.32	28.10	28.32	24.85	31,109,900
2019-07-11	28.01	28.17	27.96	28.13	24.68	40,907,500
2019-07-10	28.08	28.23	27.93	27.97	24.54	36,566,700
2019-07-09	27.83	28.12	27.81	28.07	24.63	25,895,800
2019-07-08	28.01	28.13	27.94	28.02	24.58	26,286,700
2019-07-05	28.17	28.27	28.03	28.16	24.71	40,683,100
2019-07-03	27.95	28.09	27.87	28.08	24.64	23,706,800
2019-07-02	27.89	27.98	27.71	27.86	24.44	56,626,800
2019-07-01	27.92	28.05	27.78	27.93	24.50	48,971,100
2019-06-28	27.53	27.70	27.24	27.60	24.21	76,728,100
2019-06-27	27.07	27.29	27.07	27.21	23.87	59,459,800
2019-06-26	27.08	27.21	26.96	26.97	23.66	31,448,000
2019-06-25	27.11	27.15	26.89	27.02	23.71	47,748,500
2019-06-24	27.17	27.36	27.08	27.11	23.78	48,377,800
2019-06-21	27.30	27.48	27.18	27.22	23.88	65,322,300	0.139
2019-06-20	27.45	27.53	27.12	27.42	23.93	50,583,800
2019-06-19	27.40	27.59	27.27	27.30	23.83	58,118,500
2019-06-18	26.93	27.46	26.93	27.35	23.87	46,237,400
2019-06-17	27.23	27.31	26.96	26.99	23.56	40,981,600
2019-06-14	27.21	27.33	27.00	27.24	23.78	29,724,100
2019-06-13	27.14	27.27	27.07	27.18	23.73	31,020,000
2019-06-12	27.33	27.38	27.03	27.09	23.65	36,866,000
2019-06-11	27.50	27.61	27.28	27.36	23.88	34,273,400
2019-06-10	27.28	27.55	27.28	27.35	23.87	37,081,400
2019-06-07	27.16	27.25	27.08	27.12	23.67	33,054,800
2019-06-06	27.07	27.27	26.92	27.16	23.71	37,297,600
2019-06-05	26.94	27.08	26.71	27.06	23.62	46,599,700
2019-06-04	26.50	26.92	26.43	26.89	23.47	45,454,400
2019-06-03	25.97	26.29	25.92	26.18	22.85	63,329,300
2019-05-31	26.07	26.20	25.99	26.01	22.70	49,259,200
2019-05-30	26.56	26.71	26.28	26.41	23.05	40,641,200
2019-05-29	26.34	26.55	26.22	26.50	23.13	39,700,600
2019-05-28	26.78	26.86	26.55	26.55	23.18	35,177,700
2019-05-24	26.75	26.87	26.67	26.86	23.45	30,582,000
2019-05-23	26.77	26.78	26.42	26.65	23.26	51,832,900
2019-05-22	27.05	27.11	26.95	27.03	23.59	25,867,600
2019-05-21	27.02	27.19	27.02	27.19	23.73	36,851,400
2019-05-20	26.78	27.03	26.78	26.91	23.49	44,357,300
2019-05-17	26.79	27.14	26.75	26.88	23.46	62,711,500
2019-05-16	26.88	27.21	26.86	27.06	23.62	44,872,600
2019-05-15	26.62	26.92	26.52	26.79	23.38	49,061,700
2019-05-14	26.74	27.12	26.71	26.89	23.47	52,398,400
2019-05-13	26.93	26.99	26.59	26.68	23.29	54,962,500
2019-05-10	27.15	27.53	26.91	27.48	23.99	63,453,600
2019-05-09	27.03	27.36	26.90	27.30	23.83	56,468,300
2019-05-08	27.31	27.59	27.24	27.36	23.88	44,254,200
2019-05-07	27.62	27.89	27.23	27.42	23.93	60,090,800
2019-05-06	27.58	27.98	27.53	27.88	24.34	42,517,000
2019-05-03	27.94	28.12	27.89	28.07	24.50	34,598,900
2019-05-02	27.77	27.95	27.62	27.82	24.28	50,972,900
2019-05-01	28.05	28.14	27.77	27.79	24.26	67,969,500
2019-04-30	28.02	28.06	27.78	28.02	24.46	38,800,300
2019-04-29	27.80	28.13	27.73	27.98	24.42	61,643,200
2019-04-26	27.45	27.72	27.41	27.70	24.18	41,527,900
2019-04-25	27.27	27.56	27.20	27.45	23.96	44,532,300
2019-04-24	27.34	27.52	27.28	27.40	23.92	39,505,200
2019-04-23	27.25	27.46	27.14	27.43	23.94	54,250,300
2019-04-22	27.26	27.34	27.17	27.26	23.80	39,324,100
2019-04-18	27.37	27.45	27.30	27.34	23.87	52,495,700
2019-04-17	27.45	27.46	27.20	27.42	23.93	58,834,000
2019-04-16	27.03	27.38	27.01	27.35	23.87	56,093,400
2019-04-15	27.15	27.16	26.91	26.97	23.54	40,030,400
2019-04-12	27.04	27.33	26.90	27.14	23.69	84,627,600
2019-04-11	26.59	26.75	26.51	26.65	23.26	62,205,000
2019-04-10	26.41	26.53	26.28	26.49	23.12	48,232,700
2019-04-09	26.51	26.51	26.29	26.41	23.05	65,954,800
2019-04-08	26.53	26.64	26.47	26.63	23.25	34,998,000
2019-04-05	26.61	26.70	26.52	26.60	23.22	37,088,800
2019-04-04	26.40	26.67	26.40	26.56	23.18	54,378,900
2019-04-03	26.50	26.62	26.29	26.40	23.04	52,030,900
2019-04-02	26.27	26.46	26.23	26.32	22.97	41,002,400
2019-04-01	25.92	26.36	25.91	26.34	22.99	62,485,300
2019-03-29	25.86	25.88	25.61	25.71	22.44	50,234,400
2019-03-28	25.47	25.65	25.35	25.64	22.38	52,089,300
2019-03-27	25.47	25.60	25.30	25.42	22.19	73,148,100
2019-03-26	25.43	25.59	25.28	25.53	22.29	51,171,500
2019-03-25	25.31	25.53	25.08	25.23	22.02	72,835,600
2019-03-22	25.75	25.89	25.23	25.34	22.12	121,855,900
2019-03-21	25.96	26.17	25.78	26.06	22.75	104,914,100
2019-03-20	26.63	26.64	26.11	26.14	22.82	65,860,300
2019-03-19	27.05	27.10	26.62	26.69	23.30	45,029,300
2019-03-18	26.68	26.98	26.68	26.90	23.48	43,980,700
2019-03-15	26.45	26.71	26.43	26.63	23.25	70,020,400	0.135
2019-03-14	26.44	26.68	26.43	26.58	23.08	37,665,700
2019-03-13	26.40	26.58	26.32	26.48	23.00	42,817,500
2019-03-12	26.28	26.39	26.24	26.30	22.84	32,521,100
2019-03-11	26.10	26.32	25.98	26.24	22.79	63,343,500
2019-03-08	25.69	25.99	25.68	25.97	22.55	55,826,400
2019-03-07	26.15	26.15	25.83	25.98	22.56	62,622,100
2019-03-06	26.42	26.51	26.23	26.25	22.80	43,158,900
2019-03-05	26.57	26.58	26.22	26.42	22.94	39,868,100
2019-03-04	26.76	26.94	26.30	26.52	23.03	76,611,900
2019-03-01	26.75	26.94	26.61	26.69	23.18	82,657,300
2019-02-28	26.60	26.65	26.51	26.52	23.03	39,835,900
2019-02-27	26.44	26.64	26.41	26.59	23.09	42,542,400
2019-02-26	26.38	26.69	26.36	26.49	23.01	35,659,700
2019-02-25	26.58	26.82	26.54	26.57	23.08	33,835,900
2019-02-22	26.50	26.58	26.36	26.46	22.98	26,343,700
2019-02-21	26.59	26.68	26.41	26.50	23.01	46,619,900
2019-02-20	26.46	26.65	26.40	26.64	23.14	27,509,100
2019-02-19	26.30	26.55	26.22	26.47	22.99	23,868,300
2019-02-15	26.09	26.43	25.88	26.43	22.95	46,880,800
2019-02-14	26.00	26.08	25.73	25.88	22.48	47,630,100
2019-02-13	26.25	26.43	26.19	26.20	22.75	42,969,600
2019-02-12	25.94	26.23	25.93	26.13	22.69	37,671,300
2019-02-11	25.75	25.80	25.62	25.75	22.36	53,115,700
2019-02-08	25.66	25.78	25.34	25.67	22.29	54,911,100
2019-02-07	25.98	26.05	25.59	25.80	22.41	80,395,700
2019-02-06	26.01	26.20	25.97	26.06	22.63	51,542,800
2019-02-05	26.21	26.23	25.99	26.09	22.66	39,094,900
2019-02-04	26.06	26.17	25.92	26.16	22.72	30,362,500
2019-02-01	25.98	26.17	25.95	26.05	22.62	42,920,300
2019-01-31	25.76	25.98	25.72	25.94	22.53	64,021,500
2019-01-30	25.91	26.14	25.73	25.98	22.56	62,076,800
2019-01-29	25.91	26.01	25.82	25.83	22.43	29,442,100
2019-01-28	25.75	25.95	25.71	25.92	22.51	66,894,900
2019-01-25	25.97	26.17	25.90	26.00	22.58	63,140,000
2019-01-24	25.64	25.86	25.56	25.79	22.40	25,496,900
2019-01-23	25.80	25.83	25.44	25.73	22.35	44,072,000
2019-01-22	25.78	25.91	25.57	25.70	22.32	79,651,700
2019-01-18	25.74	26.03	25.53	26.00	22.58	58,400,200
2019-01-17	25.32	25.65	25.17	25.56	22.20	55,771,300
2019-01-16	25.18	25.57	25.11	25.42	22.08	72,982,400
2019-01-15	24.57	24.93	24.50	24.89	21.62	59,156,500
2019-01-14	24.26	24.75	24.23	24.67	21.43	50,610,600
2019-01-11	24.32	24.55	24.18	24.50	21.28	44,961,600
2019-01-10	24.29	24.52	24.21	24.44	21.23	48,630,500
2019-01-09	24.37	24.52	24.20	24.43	21.22	61,037,100
2019-01-08	24.51	24.55	24.03	24.31	21.11	90,114,700
2019-01-07	24.21	24.51	24.06	24.29	21.10	48,167,000
2019-01-04	23.88	24.31	23.82	24.26	21.07	64,638,400
2019-01-03	23.84	23.90	23.42	23.48	20.39	65,729,700
2019-01-02	23.47	24.07	23.40	24.02	20.86	62,945,000
2018-12-31	23.72	23.92	23.52	23.82	20.69	56,435,400
2018-12-28	23.71	23.90	23.49	23.59	20.49	76,348,400
2018-12-27	22.93	23.60	22.71	23.60	20.50	98,005,000
2018-12-26	22.37	23.33	22.05	23.32	20.25	108,133,500
2018-12-24	22.49	22.75	22.28	22.31	19.38	71,752,700
2018-12-21	23.23	23.67	22.74	22.79	19.79	118,502,300	0.145
2018-12-20	23.38	23.75	23.27	23.40	20.20	107,016,900
2018-12-19	23.86	24.39	23.42	23.61	20.38	129,331,700
2018-12-18	24.14	24.40	23.76	23.91	20.64	90,844,000
2018-12-17	24.10	24.47	23.89	24.00	20.71	101,180,400
2018-12-14	24.24	24.58	24.19	24.24	20.92	66,817,000
2018-12-13	24.65	24.78	24.39	24.48	21.13	67,232,900
2018-12-12	24.86	25.02	24.54	24.66	21.28	86,748,900
2018-12-11	25.07	25.22	24.43	24.52	21.16	92,308,200
2018-12-10	25.01	25.08	24.30	24.76	21.37	101,121,800
2018-12-07	25.54	25.90	24.99	25.11	21.67	86,740,000
2018-12-06	25.38	25.61	24.93	25.60	22.09	134,687,100
2018-12-04	27.00	27.01	25.83	25.96	22.41	110,918,600
2018-12-03	27.36	27.47	26.95	27.14	23.42	65,332,700
2018-11-30	26.75	27.08	26.71	26.97	23.28	45,435,200
2018-11-29	26.86	27.01	26.72	26.83	23.16	43,664,100
2018-11-28	26.63	27.06	26.40	27.06	23.36	61,375,300
2018-11-27	26.48	26.63	26.42	26.55	22.91	47,174,300
2018-11-26	26.27	26.63	26.26	26.53	22.90	50,168,800
2018-11-23	26.07	26.22	25.93	26.00	22.44	24,252,300
2018-11-21	26.34	26.59	26.13	26.21	22.62	48,618,000
2018-11-20	26.47	26.58	26.11	26.19	22.60	103,778,300
2018-11-19	26.77	26.90	26.54	26.78	23.11	65,491,300
2018-11-16	26.62	26.91	26.47	26.79	23.12	80,518,300
2018-11-15	26.19	26.78	26.03	26.76	23.10	93,998,000
2018-11-14	26.94	26.98	26.08	26.37	22.76	104,274,200
2018-11-13	26.62	26.99	26.60	26.73	23.07	69,820,600
2018-11-12	27.06	27.18	26.53	26.58	22.94	47,135,500
2018-11-09	27.30	27.38	26.98	27.12	23.41	47,051,200
2018-11-08	27.13	27.52	27.04	27.37	23.62	46,730,100
2018-11-07	27.09	27.32	26.82	27.29	23.55	59,990,800
2018-11-06	26.78	26.94	26.65	26.94	23.25	51,010,900
2018-11-05	26.49	26.88	26.49	26.80	23.13	58,705,800
2018-11-02	26.66	26.81	26.18	26.38	22.77	73,034,200
2018-11-01	26.35	26.51	26.22	26.40	22.79	62,346,600
2018-10-31	26.17	26.61	26.13	26.28	22.68	93,781,100
2018-10-30	25.62	25.94	25.44	25.92	22.37	82,719,100
2018-10-29	25.57	25.93	25.21	25.48	21.99	97,946,100
2018-10-26	25.32	25.52	25.02	25.26	21.80	115,308,900
2018-10-25	25.36	25.84	25.33	25.63	22.12	72,439,400
2018-10-24	25.85	25.85	25.14	25.24	21.78	98,050,700
2018-10-23	25.57	26.04	25.42	25.89	22.35	93,698,200
2018-10-22	26.70	26.76	26.10	26.10	22.53	58,645,800
2018-10-19	26.55	26.88	26.42	26.67	23.02	73,614,300
2018-10-18	26.87	27.07	26.49	26.57	22.93	81,706,000
2018-10-17	26.69	27.19	26.56	27.02	23.32	79,472,100
2018-10-16	26.49	26.77	26.31	26.75	23.09	75,137,300
2018-10-15	26.44	26.63	26.31	26.31	22.71	82,196,400
2018-10-12	26.88	26.92	26.03	26.43	22.81	137,933,000
2018-10-11	27.05	27.22	26.32	26.40	22.79	178,628,200
2018-10-10	28.07	28.14	27.21	27.21	23.48	101,604,400
2018-10-09	28.06	28.20	27.88	28.08	24.24	47,963,500
2018-10-08	27.92	28.28	27.90	28.19	24.33	56,594,900
2018-10-05	28.21	28.31	27.93	28.00	24.17	58,148,700
2018-10-04	27.94	28.35	27.92	28.14	24.29	94,700,800
2018-10-03	27.87	28.07	27.79	27.95	24.12	79,591,400
2018-10-02	27.65	27.74	27.47	27.69	23.90	47,629,500
2018-10-01	27.74	27.89	27.60	27.69	23.90	49,855,000
2018-09-28	27.76	27.77	27.54	27.58	23.80	66,454,900
2018-09-27	28.00	28.10	27.84	27.87	24.05	57,492,200
2018-09-26	28.35	28.39	27.90	27.97	24.14	60,288,100
2018-09-25	28.53	28.55	28.30	28.31	24.43	32,964,400
2018-09-24	28.71	28.75	28.40	28.42	24.53	47,985,100
2018-09-21	28.95	29.00	28.70	28.74	24.81	64,710,000	0.128
2018-09-20	28.94	29.07	28.87	28.98	24.90	78,555,500
2018-09-19	28.23	28.82	28.23	28.73	24.69	75,551,800
2018-09-18	28.18	28.28	28.06	28.25	24.27	36,405,600
2018-09-17	28.23	28.31	28.08	28.11	24.15	26,907,900
2018-09-14	28.07	28.26	28.06	28.23	24.26	34,151,000
2018-09-13	28.14	28.28	27.97	28.03	24.09	44,977,100
2018-09-12	28.33	28.39	28.05	28.07	24.12	47,963,400
2018-09-11	28.22	28.41	28.12	28.33	24.34	32,065,200
2018-09-10	28.40	28.44	28.27	28.30	24.32	29,927,200
2018-09-07	28.42	28.44	28.21	28.33	24.34	43,644,300
2018-09-06	28.45	28.53	28.27	28.36	24.37	38,328,900
2018-09-05	28.45	28.64	28.43	28.49	24.48	32,727,700
2018-09-04	28.27	28.50	28.20	28.47	24.46	43,145,600
2018-08-31	28.26	28.35	28.17	28.33	24.34	34,107,800
2018-08-30	28.45	28.56	28.31	28.36	24.37	43,264,100
2018-08-29	28.59	28.66	28.44	28.58	24.56	34,015,300
2018-08-28	28.70	28.72	28.54	28.59	24.57	28,896,800
2018-08-27	28.35	28.72	28.34	28.62	24.59	52,254,500
2018-08-24	28.25	28.30	28.19	28.24	24.27	22,064,500
2018-08-23	28.26	28.29	28.10	28.14	24.18	31,767,800
2018-08-22	28.25	28.38	28.23	28.27	24.29	27,323,300
2018-08-21	28.28	28.51	28.22	28.37	24.38	47,940,000
2018-08-20	28.17	28.31	28.13	28.26	24.28	30,053,700
2018-08-17	28.03	28.21	28.03	28.17	24.21	43,193,100
2018-08-16	27.87	28.19	27.87	28.11	24.15	49,534,200
2018-08-15	27.73	27.88	27.61	27.74	23.84	55,681,100
2018-08-14	27.80	28.01	27.72	27.96	24.03	43,659,000
2018-08-13	27.97	28.04	27.69	27.70	23.80	74,413,500
2018-08-10	27.93	28.07	27.83	27.97	24.03	83,301,400
2018-08-09	28.40	28.47	28.30	28.30	24.32	29,357,800
2018-08-08	28.36	28.52	28.34	28.47	24.46	47,522,000
2018-08-07	28.35	28.56	28.33	28.40	24.40	44,608,600
2018-08-06	28.16	28.34	28.10	28.27	24.29	38,230,100
2018-08-03	27.92	28.12	27.92	28.12	24.16	34,894,300
2018-08-02	27.77	28.01	27.68	27.96	24.03	38,330,700
2018-08-01	28.13	28.27	27.88	27.95	24.02	64,046,900
2018-07-31	28.23	28.24	27.89	27.95	24.02	84,500,100
2018-07-30	28.15	28.36	28.11	28.15	24.19	56,474,100
2018-07-27	28.06	28.27	27.97	28.13	24.17	63,149,400
2018-07-26	28.15	28.26	28.04	28.07	24.12	40,056,800
2018-07-25	28.00	28.13	27.85	28.08	24.13	44,197,200
2018-07-24	28.05	28.19	27.95	28.02	24.08	63,133,700
2018-07-23	27.56	27.98	27.55	27.94	24.01	81,516,200
2018-07-20	27.46	27.64	27.36	27.56	23.68	51,562,300
2018-07-19	27.79	27.80	27.47	27.51	23.64	61,765,100
2018-07-18	27.60	27.98	27.56	27.93	24.00	59,109,200
2018-07-17	27.49	27.60	27.34	27.49	23.62	55,502,200
2018-07-16	27.06	27.48	27.04	27.46	23.60	55,812,000
2018-07-13	26.99	27.07	26.70	26.98	23.18	64,146,900
2018-07-12	27.22	27.24	26.94	27.10	23.29	64,876,800
2018-07-11	27.03	27.19	26.99	27.05	23.24	46,023,700
2018-07-10	27.30	27.39	27.10	27.18	23.36	51,260,600
2018-07-09	26.81	27.31	26.78	27.28	23.44	73,447,400
2018-07-06	26.47	26.78	26.37	26.67	22.92	41,285,000
2018-07-05	26.62	26.68	26.45	26.54	22.81	40,668,500
2018-07-03	26.79	26.87	26.42	26.48	22.75	30,717,800
2018-07-02	26.37	26.73	26.35	26.72	22.96	66,202,800
2018-06-29	26.92	27.07	26.55	26.59	22.85	77,149,900
2018-06-28	26.36	26.70	26.31	26.59	22.85	78,544,800
2018-06-27	26.68	26.88	26.35	26.36	22.65	78,099,200
2018-06-26	26.80	26.83	26.52	26.69	22.93	56,387,800
2018-06-25	26.95	27.00	26.60	26.78	23.01	80,746,100
2018-06-22	27.39	27.42	27.05	27.07	23.26	61,389,400
2018-06-21	27.19	27.36	27.01	27.20	23.37	75,190,900
2018-06-20	27.60	27.60	27.25	27.28	23.44	42,833,600
2018-06-19	27.14	27.42	27.13	27.35	23.50	50,214,700
2018-06-18	27.23	27.46	27.14	27.42	23.56	49,824,600
2018-06-15	27.30	27.56	27.11	27.47	23.60	63,387,600	0.119
2018-06-14	27.90	27.95	27.51	27.59	23.61	70,635,500
2018-06-13	27.96	28.18	27.82	27.85	23.83	61,095,800
2018-06-12	28.10	28.17	27.81	27.95	23.91	55,517,200
2018-06-11	28.17	28.27	28.02	28.02	23.97	47,319,600
2018-06-08	28.01	28.11	27.86	28.08	24.02	47,713,400
2018-06-07	28.07	28.18	27.85	28.04	23.99	65,166,100
2018-06-06	27.61	27.97	27.58	27.95	23.91	61,960,000
2018-06-05	27.48	27.52	27.31	27.45	23.49	44,996,800
2018-06-04	27.61	27.67	27.52	27.57	23.59	44,196,900
2018-06-01	27.51	27.63	27.40	27.48	23.51	62,934,300
2018-05-31	27.35	27.39	27.10	27.18	23.25	66,686,900
2018-05-30	27.18	27.52	27.11	27.41	23.45	65,843,700
2018-05-29	27.46	27.50	26.72	26.92	23.03	126,469,700
2018-05-25	27.81	27.90	27.72	27.85	23.83	39,312,500
2018-05-24	28.07	28.09	27.66	27.94	23.90	43,245,200
2018-05-23	28.15	28.24	27.86	28.16	24.09	44,968,500
2018-05-22	28.17	28.50	28.17	28.34	24.25	52,841,400
2018-05-21	28.11	28.26	28.10	28.15	24.08	29,647,900
2018-05-18	28.18	28.19	27.94	27.95	23.91	33,266,100
2018-05-17	28.21	28.28	28.00	28.18	24.11	45,070,400
2018-05-16	28.16	28.32	28.10	28.24	24.16	31,984,900
2018-05-15	28.20	28.34	28.08	28.19	24.12	54,655,800
2018-05-14	28.34	28.39	28.19	28.24	24.16	31,292,900
2018-05-11	28.30	28.45	28.20	28.26	24.18	25,894,000
2018-05-10	28.00	28.34	27.96	28.28	24.20	41,445,500
2018-05-09	27.77	28.12	27.67	28.05	24.00	43,817,000
2018-05-08	27.47	27.83	27.46	27.64	23.65	47,718,500
2018-05-07	27.37	27.56	27.26	27.45	23.49	36,873,600
2018-05-04	26.76	27.42	26.67	27.27	23.33	40,575,600
2018-05-03	27.02	27.06	26.46	26.92	23.03	68,947,900
2018-05-02	27.36	27.47	27.11	27.15	23.23	45,430,300
2018-05-01	27.39	27.48	27.17	27.46	23.49	46,372,400
2018-04-30	27.77	27.92	27.44	27.45	23.49	41,731,400
2018-04-27	27.61	27.77	27.57	27.70	23.70	47,185,200
2018-04-26	27.63	27.81	27.52	27.66	23.66	33,456,200
2018-04-25	27.64	27.79	27.37	27.65	23.66	51,819,000
2018-04-24	28.00	28.17	27.48	27.67	23.67	69,592,900
2018-04-23	27.96	27.99	27.76	27.85	23.83	45,689,200
2018-04-20	27.92	28.04	27.76	27.88	23.85	49,800,400
2018-04-19	27.50	27.93	27.48	27.87	23.84	76,142,000
2018-04-18	27.65	27.76	27.39	27.45	23.49	66,795,500
2018-04-17	27.82	27.85	27.48	27.58	23.60	50,750,100
2018-04-16	27.62	27.78	27.50	27.58	23.60	44,633,600
2018-04-13	28.22	28.24	27.31	27.46	23.49	70,103,900
2018-04-12	27.61	28.06	27.59	27.88	23.85	63,289,100
2018-04-11	27.48	27.61	27.33	27.40	23.44	52,480,800
2018-04-10	27.76	27.89	27.55	27.73	23.72	67,801,500
2018-04-09	27.32	27.87	27.27	27.32	23.37	54,633,200
2018-04-06	27.52	27.70	26.92	27.17	23.25	88,521,000
2018-04-05	27.87	28.04	27.75	27.84	23.82	45,378,300
2018-04-04	26.84	27.70	26.82	27.62	23.63	70,327,000
2018-04-03	27.13	27.39	26.89	27.33	23.38	75,160,400
2018-04-02	27.57	27.60	26.55	26.96	23.07	74,363,900
2018-03-29	27.32	27.76	27.20	27.57	23.59	58,290,000
2018-03-28	27.22	27.47	26.85	27.20	23.27	84,244,500
2018-03-27	27.78	27.90	26.93	27.15	23.23	78,827,400
2018-03-26	27.36	27.77	27.10	27.69	23.69	84,145,000
2018-03-23	27.69	27.73	26.77	26.82	22.95	89,289,500
2018-03-22	28.34	28.45	27.56	27.66	23.66	85,160,300
2018-03-21	28.78	29.10	28.62	28.72	24.57	53,291,400
2018-03-20	28.77	28.85	28.66	28.73	24.58	37,146,500
2018-03-19	28.83	28.93	28.39	28.66	24.52	52,145,000
2018-03-16	28.91	29.15	28.87	28.87	24.70	61,278,200	0.105
2018-03-15	29.05	29.11	28.86	28.95	24.68	47,451,600
2018-03-14	29.40	29.40	28.85	28.94	24.67	57,278,900
2018-03-13	29.74	29.77	29.20	29.27	24.95	47,049,400
2018-03-12	29.70	29.81	29.55	29.60	25.23	51,784,500
2018-03-09	29.31	29.72	29.19	29.70	25.32	54,595,700
2018-03-08	28.98	29.04	28.69	29.00	24.72	50,803,000
2018-03-07	28.60	28.97	28.57	28.91	24.64	41,530,200
2018-03-06	29.00	29.02	28.66	28.96	24.69	49,746,100
2018-03-05	28.22	29.00	28.21	28.84	24.59	58,952,100
2018-03-02	28.17	28.52	27.89	28.44	24.24	78,991,200
2018-03-01	28.88	29.11	28.21	28.37	24.18	82,467,900
2018-02-28	29.43	29.54	28.87	28.87	24.61	65,254,700
2018-02-27	29.58	29.77	29.26	29.28	24.96	72,752,100
2018-02-26	29.33	29.56	29.14	29.56	25.20	55,124,200
2018-02-23	28.78	29.12	28.77	29.12	24.82	41,187,300
2018-02-22	29.00	29.16	28.62	28.69	24.46	47,602,700
2018-02-21	28.90	29.40	28.87	28.93	24.66	44,578,800
2018-02-20	28.92	29.21	28.80	28.89	24.63	58,236,100
2018-02-16	28.88	29.23	28.84	28.98	24.70	47,508,200
2018-02-15	29.10	29.14	28.70	29.02	24.74	66,976,000
2018-02-14	28.17	28.87	28.07	28.86	24.60	57,379,700
2018-02-13	27.91	28.25	27.83	28.19	24.03	43,365,500
2018-02-12	27.96	28.35	27.71	28.07	23.93	83,571,800
2018-02-09	27.57	27.89	26.76	27.68	23.60	149,504,900
2018-02-08	28.46	28.51	27.14	27.16	23.15	135,270,500
2018-02-07	28.34	28.81	28.22	28.41	24.22	102,699,400
2018-02-06	27.24	28.46	27.17	28.39	24.20	159,006,400
2018-02-05	28.73	29.21	27.60	27.88	23.77	147,871,500
2018-02-02	29.96	30.04	29.34	29.36	25.03	73,086,000
2018-02-01	29.68	30.05	29.67	30.02	25.59	60,824,200
2018-01-31	29.74	29.89	29.64	29.74	25.35	49,504,500
2018-01-30	29.83	30.02	29.66	29.66	25.28	67,316,900
2018-01-29	30.19	30.33	30.03	30.05	25.62	41,037,700
2018-01-26	30.04	30.18	29.90	30.17	25.72	33,871,900
2018-01-25	30.13	30.13	29.85	29.95	25.53	45,423,700
2018-01-24	29.95	30.08	29.77	30.01	25.58	66,371,000
2018-01-23	29.71	29.86	29.57	29.81	25.41	60,862,000
2018-01-22	29.55	29.79	29.51	29.78	25.39	46,868,900
2018-01-19	29.43	29.55	29.37	29.54	25.18	60,727,800
2018-01-18	29.47	29.48	29.29	29.33	25.00	49,247,400
2018-01-17	29.23	29.45	28.99	29.37	25.04	54,312,000
2018-01-16	29.48	29.53	28.99	29.15	24.85	67,563,800
2018-01-12	29.14	29.25	28.96	29.23	24.92	44,537,500
2018-01-11	28.95	29.00	28.81	28.97	24.70	42,361,700
2018-01-10	28.68	28.95	28.63	28.83	24.58	64,670,900
2018-01-09	28.49	28.74	28.44	28.59	24.37	51,418,700
2018-01-08	28.38	28.43	28.27	28.37	24.18	44,252,100
2018-01-05	28.48	28.48	28.23	28.41	24.22	37,989,500
2018-01-04	28.23	28.54	28.18	28.33	24.15	62,247,000
2018-01-03	27.97	28.09	27.88	28.07	23.93	56,906,200
2018-01-02	28.09	28.09	27.79	27.92	23.80	55,436,100
2017-12-29	28.20	28.20	27.91	27.91	23.79	55,169,800
2017-12-28	28.07	28.12	28.00	28.11	23.96	28,129,700
2017-12-27	27.99	28.01	27.91	28.00	23.87	29,421,000
2017-12-26	28.05	28.14	27.86	27.97	23.84	33,710,100
2017-12-22	28.21	28.25	27.92	28.05	23.91	43,020,300
2017-12-21	28.04	28.21	28.01	28.13	23.98	46,123,500
2017-12-20	28.17	28.22	27.87	27.89	23.78	69,680,300
2017-12-19	28.22	28.24	27.94	27.94	23.82	57,366,300
2017-12-18	28.04	28.20	27.99	28.06	23.92	61,275,500
2017-12-15	27.73	28.00	27.63	27.81	23.71	111,826,100	0.128
2017-12-14	27.97	28.01	27.66	27.69	23.50	76,970,000
2017-12-13	28.19	28.25	27.85	27.87	23.65	97,335,300
2017-12-12	28.05	28.33	27.96	28.22	23.95	69,517,100
2017-12-11	28.01	28.05	27.86	27.94	23.71	43,278,400
2017-12-08	27.98	28.01	27.78	28.01	23.77	55,001,600
2017-12-07	27.84	27.94	27.58	27.84	23.62	59,625,500
2017-12-06	27.75	27.91	27.67	27.75	23.55	60,299,100
2017-12-05	28.12	28.15	27.78	27.85	23.63	77,706,200
2017-12-04	28.04	28.20	28.00	28.00	23.76	99,820,400
2017-12-01	27.56	27.71	26.95	27.58	23.40	148,119,600
2017-11-30	27.58	27.88	27.38	27.52	23.35	135,241,700
2017-11-29	27.14	27.52	27.07	27.34	23.20	135,340,600
2017-11-28	26.23	26.91	26.21	26.88	22.81	86,507,000
2017-11-27	26.20	26.34	26.18	26.20	22.23	42,346,400
2017-11-24	26.33	26.38	26.20	26.22	22.25	12,172,500
2017-11-22	26.36	26.43	26.23	26.23	22.26	30,959,400
2017-11-21	26.37	26.40	26.30	26.36	22.37	35,972,400
2017-11-20	26.21	26.32	26.13	26.28	22.30	35,232,400
2017-11-17	26.06	26.22	26.03	26.16	22.20	41,938,700
2017-11-16	26.30	26.36	26.17	26.19	22.22	53,648,100
2017-11-15	25.88	26.27	25.86	26.18	22.21	64,952,300
2017-11-14	26.02	26.12	25.93	26.11	22.15	54,101,800
2017-11-13	25.92	26.18	25.90	26.12	22.16	50,579,200
2017-11-10	26.18	26.23	26.06	26.08	22.13	53,209,600
2017-11-09	26.08	26.25	25.89	26.16	22.20	94,577,000
2017-11-08	26.33	26.34	26.16	26.25	22.27	55,844,900
2017-11-07	26.77	26.85	26.31	26.38	22.38	70,325,500
2017-11-06	26.71	26.80	26.66	26.75	22.70	33,642,100
2017-11-03	26.80	26.82	26.70	26.78	22.72	42,387,000
2017-11-02	26.67	26.93	26.54	26.89	22.82	51,098,300
2017-11-01	26.71	26.83	26.61	26.64	22.60	40,921,900
2017-10-31	26.67	26.77	26.57	26.60	22.57	39,890,800
2017-10-30	26.75	26.79	26.60	26.67	22.63	48,157,500
2017-10-27	26.75	26.83	26.61	26.78	22.72	56,694,400
2017-10-26	26.75	26.92	26.75	26.80	22.74	41,832,600
2017-10-25	26.89	26.92	26.50	26.65	22.61	68,653,500
2017-10-24	26.71	26.86	26.69	26.81	22.75	61,259,200
2017-10-23	26.65	26.70	26.56	26.62	22.59	43,555,200
2017-10-20	26.61	26.66	26.52	26.64	22.60	56,083,800
2017-10-19	26.12	26.34	26.08	26.33	22.34	34,671,600
2017-10-18	26.28	26.35	26.17	26.31	22.32	52,201,500
2017-10-17	26.39	26.40	26.11	26.17	22.21	37,844,200
2017-10-16	26.15	26.31	26.14	26.30	22.32	42,000,700
2017-10-13	25.99	26.22	25.89	26.13	22.17	69,561,400
2017-10-12	26.39	26.40	26.09	26.12	22.16	53,834,800
2017-10-11	26.31	26.35	26.21	26.32	22.33	33,748,600
2017-10-10	26.29	26.37	26.22	26.37	22.38	35,822,500
2017-10-09	26.42	26.42	26.19	26.25	22.27	31,340,200
2017-10-06	26.39	26.46	26.21	26.35	22.36	66,077,800
2017-10-05	26.08	26.41	26.01	26.32	22.33	61,260,400
2017-10-04	26.10	26.18	26.04	26.05	22.10	39,283,800
2017-10-03	26.06	26.17	26.01	26.17	22.21	48,062,900
2017-10-02	25.81	26.08	25.81	26.08	22.13	52,774,000
2017-09-29	25.74	25.86	25.70	25.86	21.94	42,740,800
2017-09-28	25.79	25.80	25.61	25.74	21.84	37,718,900
2017-09-27	25.71	25.83	25.60	25.70	21.81	65,919,100
2017-09-26	25.44	25.48	25.32	25.39	21.54	46,811,000
2017-09-25	25.40	25.49	25.23	25.40	21.55	39,774,600
2017-09-22	25.36	25.46	25.29	25.43	21.58	42,306,600
2017-09-21	25.34	25.52	25.32	25.46	21.60	51,050,100
2017-09-20	25.27	25.49	25.15	25.40	21.55	70,595,500
2017-09-19	25.06	25.31	25.02	25.25	21.43	58,443,300
2017-09-18	24.86	25.07	24.84	25.06	21.26	44,010,400
2017-09-15	24.66	24.79	24.63	24.77	21.02	59,250,200	0.103
2017-09-14	24.86	24.92	24.75	24.80	20.96	47,163,200
2017-09-13	24.77	24.86	24.68	24.85	21.00	51,049,400
2017-09-12	24.61	24.83	24.59	24.81	20.96	66,350,600
2017-09-11	24.38	24.59	24.33	24.52	20.72	73,305,700
2017-09-08	23.90	24.19	23.85	24.10	20.36	68,639,500
2017-09-07	24.34	24.36	23.79	23.88	20.18	87,667,800
2017-09-06	24.33	24.42	24.22	24.30	20.53	77,593,900
2017-09-05	24.58	24.62	24.17	24.24	20.48	96,579,200
2017-09-01	24.73	24.91	24.67	24.77	20.93	42,132,600
2017-08-31	24.75	24.78	24.62	24.70	20.87	44,225,200
2017-08-30	24.61	24.78	24.59	24.67	20.85	35,176,100
2017-08-29	24.37	24.61	24.35	24.57	20.76	42,814,200
2017-08-28	24.83	24.84	24.59	24.65	20.83	36,486,900
2017-08-25	24.79	24.92	24.78	24.81	20.96	37,177,300
2017-08-24	24.85	24.85	24.69	24.74	20.91	31,067,200
2017-08-23	24.64	24.88	24.62	24.74	20.91	36,612,700
2017-08-22	24.65	24.84	24.62	24.82	20.97	42,644,000
2017-08-21	24.60	24.63	24.45	24.55	20.74	45,047,200
2017-08-18	24.49	24.80	24.48	24.62	20.80	71,725,900
2017-08-17	24.98	25.02	24.60	24.61	20.80	76,613,100
2017-08-16	25.20	25.24	25.00	25.04	21.16	35,084,100
2017-08-15	25.28	25.31	25.09	25.09	21.20	48,535,000
2017-08-14	24.93	25.14	24.92	25.07	21.18	49,472,900
2017-08-11	24.83	24.96	24.67	24.73	20.90	50,477,800
2017-08-10	25.12	25.18	24.83	24.83	20.98	71,130,300
2017-08-09	25.07	25.30	25.07	25.28	21.36	46,567,000
2017-08-08	25.31	25.59	25.27	25.28	21.36	52,736,500
2017-08-07	25.39	25.40	25.31	25.35	21.42	39,486,800
2017-08-04	25.45	25.49	25.34	25.39	21.45	50,792,900
2017-08-03	25.27	25.31	25.18	25.22	21.31	40,816,800
2017-08-02	25.30	25.33	25.18	25.31	21.39	43,341,500
2017-08-01	25.26	25.29	25.14	25.27	21.35	60,987,500
2017-07-31	25.00	25.18	24.97	25.09	21.20	43,039,300
2017-07-28	24.87	24.98	24.77	24.91	21.05	43,735,800
2017-07-27	25.10	25.11	24.80	24.91	21.05	67,826,200
2017-07-26	25.25	25.29	24.99	25.05	21.17	56,086,500
2017-07-25	25.19	25.32	25.15	25.22	21.31	75,786,800
2017-07-24	24.79	24.94	24.79	24.91	21.05	26,364,800
2017-07-21	24.73	24.88	24.73	24.80	20.96	39,108,400
2017-07-20	24.83	24.94	24.75	24.80	20.96	40,163,500
2017-07-19	24.85	24.92	24.72	24.81	20.96	48,259,400
2017-07-18	24.67	24.84	24.64	24.80	20.96	63,210,700
2017-07-17	24.85	24.90	24.74	24.84	20.99	43,257,000
2017-07-14	24.72	24.96	24.59	24.92	21.06	61,742,300
2017-07-13	24.88	25.03	24.86	25.03	21.15	48,875,900
2017-07-12	24.80	24.90	24.73	24.88	21.02	47,818,600
2017-07-11	25.00	25.01	24.73	24.80	20.96	49,857,200
2017-07-10	25.01	25.08	24.93	25.02	21.14	55,022,500
2017-07-07	25.01	25.10	24.88	25.05	21.17	59,432,400
2017-07-06	25.06	25.17	24.88	24.88	21.02	97,648,100
2017-07-05	25.10	25.13	24.92	25.07	21.18	78,100,200
2017-07-03	24.81	25.19	24.78	25.03	21.15	61,454,400
2017-06-30	24.87	24.88	24.62	24.67	20.85	72,754,900
2017-06-29	25.02	25.02	24.51	24.69	20.86	119,176,700
2017-06-28	24.30	24.56	24.28	24.52	20.72	90,097,600
2017-06-27	24.11	24.32	24.05	24.14	20.40	75,943,400
2017-06-26	23.94	24.12	23.86	24.02	20.30	60,302,300
2017-06-23	24.08	24.09	23.81	23.89	20.19	85,352,600
2017-06-22	24.04	24.11	23.95	23.98	20.26	58,380,200
2017-06-21	24.37	24.37	24.12	24.13	20.39	51,938,200
2017-06-20	24.46	24.48	24.32	24.33	20.56	45,689,600
2017-06-19	24.45	24.59	24.42	24.54	20.74	58,041,300
2017-06-16	24.31	24.37	24.22	24.29	20.53	53,818,800	0.093
2017-06-15	24.33	24.54	24.31	24.41	20.55	59,547,700
2017-06-14	24.26	24.54	24.13	24.51	20.63	117,605,800
2017-06-13	24.47	24.55	24.40	24.47	20.60	94,978,600
2017-06-12	24.34	24.51	24.20	24.34	20.49	86,644,400
2017-06-09	23.99	24.33	23.97	24.29	20.45	133,216,200
2017-06-08	23.57	24.01	23.55	23.84	20.07	77,987,000
2017-06-07	23.43	23.63	23.39	23.57	19.84	83,049,100
2017-06-06	23.31	23.45	23.26	23.39	19.69	60,397,300
2017-06-05	23.46	23.64	23.46	23.49	19.77	44,055,800
2017-06-02	23.37	23.57	23.32	23.45	19.74	83,704,500
2017-06-01	23.38	23.56	23.22	23.54	19.82	81,187,600
2017-05-31	23.45	23.46	23.10	23.25	19.57	115,877,900
2017-05-30	23.54	23.57	23.40	23.45	19.74	46,584,200
2017-05-26	23.56	23.68	23.56	23.61	19.87	42,601,700
2017-05-25	23.63	23.73	23.56	23.62	19.88	49,362,400
2017-05-24	23.62	23.64	23.48	23.58	19.85	59,441,200
2017-05-23	23.43	23.66	23.32	23.59	19.86	65,577,800
2017-05-22	23.48	23.48	23.25	23.41	19.71	79,181,900
2017-05-19	23.19	23.48	23.18	23.35	19.66	69,775,600
2017-05-18	23.03	23.29	23.00	23.15	19.49	101,656,900
2017-05-17	23.31	23.49	22.97	23.06	19.41	141,192,800
2017-05-16	23.79	23.83	23.67	23.81	20.04	51,529,600
2017-05-15	23.61	23.79	23.60	23.74	19.98	52,192,100
2017-05-12	23.55	23.57	23.43	23.56	19.83	55,787,200
2017-05-11	23.72	23.76	23.47	23.66	19.92	77,266,700
2017-05-10	23.69	23.81	23.65	23.81	20.04	51,192,700
2017-05-09	23.88	23.96	23.65	23.73	19.98	65,737,900
2017-05-08	23.87	23.91	23.78	23.82	20.05	45,893,000
2017-05-05	23.95	23.96	23.76	23.84	20.07	46,881,500
2017-05-04	23.99	24.07	23.78	23.88	20.10	64,482,800
2017-05-03	23.57	23.84	23.55	23.84	20.07	78,115,400
2017-05-02	23.68	23.71	23.52	23.65	19.91	76,511,500
2017-05-01	23.65	23.80	23.55	23.68	19.93	69,086,600
2017-04-28	23.77	23.79	23.53	23.53	19.81	64,091,900
2017-04-27	23.92	23.92	23.62	23.76	20.00	68,871,800
2017-04-26	23.86	24.09	23.82	23.87	20.09	71,691,200
2017-04-25	23.89	24.01	23.86	23.89	20.11	71,026,100
2017-04-24	23.69	23.81	23.59	23.68	19.93	98,770,600
2017-04-21	23.34	23.43	23.15	23.16	19.50	94,675,300
2017-04-20	23.18	23.45	23.09	23.40	19.70	85,720,400
2017-04-19	23.23	23.32	22.98	23.01	19.37	55,583,800
2017-04-18	23.14	23.25	22.94	23.08	19.43	74,890,400
2017-04-17	22.96	23.31	22.89	23.30	19.61	86,681,200
2017-04-13	23.11	23.37	22.90	22.90	19.28	120,159,300
2017-04-12	23.36	23.38	23.14	23.20	19.53	74,023,000
2017-04-11	23.34	23.43	23.15	23.39	19.69	83,801,200
2017-04-10	23.52	23.67	23.38	23.46	19.75	60,429,000
2017-04-07	23.44	23.68	23.40	23.52	19.80	61,525,700
2017-04-06	23.45	23.72	23.33	23.62	19.88	80,802,100
2017-04-05	23.87	23.96	23.47	23.47	19.76	104,651,200
2017-04-04	23.58	23.70	23.54	23.65	19.91	105,795,900
2017-04-03	23.77	23.83	23.40	23.68	19.93	93,489,100
2017-03-31	23.84	23.91	23.73	23.73	19.98	70,540,000
2017-03-30	23.64	23.99	23.61	23.93	20.14	92,566,000
2017-03-29	23.73	23.77	23.60	23.62	19.88	76,524,100
2017-03-28	23.37	23.86	23.37	23.77	20.01	82,301,100
2017-03-27	23.04	23.46	22.98	23.45	19.74	103,963,000
2017-03-24	23.61	23.73	23.38	23.54	19.82	97,583,400
2017-03-23	23.49	23.84	23.44	23.57	19.84	85,238,900
2017-03-22	23.40	23.63	23.23	23.52	19.80	133,199,500
2017-03-21	24.36	24.38	23.51	23.57	19.84	192,257,000
2017-03-20	24.40	24.47	24.25	24.25	20.41	78,676,400
2017-03-17	24.75	24.76	24.45	24.45	20.58	83,056,800	0.088
2017-03-16	24.84	24.97	24.77	24.78	20.79	89,233,700
2017-03-15	24.82	24.92	24.63	24.74	20.75	86,455,100
2017-03-14	24.75	24.80	24.60	24.78	20.79	49,511,100
2017-03-13	24.82	24.88	24.70	24.85	20.84	49,418,400
2017-03-10	24.93	24.95	24.63	24.79	20.79	62,148,600
2017-03-09	24.82	24.94	24.70	24.81	20.81	60,804,100
2017-03-08	24.98	25.06	24.71	24.72	20.73	104,601,000
2017-03-07	24.82	24.82	24.65	24.71	20.73	53,726,500
2017-03-06	24.82	24.86	24.67	24.78	20.79	49,017,200
2017-03-03	24.87	25.03	24.86	24.97	20.94	57,652,800
2017-03-02	25.29	25.30	24.84	24.85	20.84	69,446,200
2017-03-01	25.01	25.29	24.98	25.24	21.17	92,150,000
2017-02-28	24.46	24.55	24.38	24.54	20.58	48,913,000
2017-02-27	24.45	24.60	24.44	24.55	20.59	39,655,000
2017-02-24	24.35	24.48	24.31	24.42	20.48	61,686,800
2017-02-23	24.62	24.67	24.47	24.61	20.64	53,509,400
2017-02-22	24.49	24.68	24.45	24.61	20.64	50,438,900
2017-02-21	24.60	24.65	24.51	24.59	20.63	55,216,100
2017-02-17	24.28	24.47	24.25	24.47	20.53	54,156,600
2017-02-16	24.49	24.53	24.31	24.46	20.52	64,048,200
2017-02-15	24.45	24.57	24.27	24.52	20.57	76,869,400
2017-02-14	24.03	24.36	23.99	24.33	20.41	75,954,300
2017-02-13	23.93	24.16	23.89	24.05	20.17	76,687,000
2017-02-10	23.85	23.86	23.69	23.78	19.95	55,078,700
2017-02-09	23.39	23.74	23.33	23.71	19.89	76,813,700
2017-02-08	23.55	23.55	23.28	23.39	19.62	54,341,100
2017-02-07	23.75	23.76	23.52	23.55	19.75	50,838,500
2017-02-06	23.58	23.78	23.56	23.61	19.80	34,952,100
2017-02-03	23.65	23.74	23.44	23.72	19.90	86,346,600
2017-02-02	23.21	23.36	23.10	23.25	19.50	39,396,500
2017-02-01	23.49	23.61	23.27	23.34	19.58	72,132,200
2017-01-31	23.34	23.52	23.18	23.31	19.55	56,477,300
2017-01-30	23.50	23.51	23.25	23.46	19.68	46,168,800
2017-01-27	23.74	23.75	23.58	23.65	19.84	43,944,500
2017-01-26	23.72	23.80	23.61	23.74	19.91	70,704,400
2017-01-25	23.54	23.69	23.43	23.68	19.86	92,850,100
2017-01-24	23.11	23.38	23.01	23.29	19.54	45,229,500
2017-01-23	23.05	23.19	22.92	23.00	19.29	46,651,200
2017-01-20	23.11	23.23	23.03	23.15	19.42	74,805,200
2017-01-19	23.19	23.25	22.96	23.04	19.33	56,729,700
2017-01-18	23.07	23.17	22.85	23.14	19.41	68,289,100
2017-01-17	23.34	23.35	22.94	22.95	19.25	96,657,800
2017-01-13	23.54	23.79	23.41	23.51	19.72	72,479,700
2017-01-12	23.47	23.50	23.18	23.38	19.61	57,418,100
2017-01-11	23.46	23.58	23.30	23.58	19.78	48,001,200
2017-01-10	23.42	23.63	23.31	23.43	19.65	46,212,100
2017-01-09	23.48	23.53	23.33	23.38	19.61	34,022,400
2017-01-06	23.55	23.64	23.42	23.54	19.75	38,060,800
2017-01-05	23.63	23.66	23.24	23.46	19.68	62,201,100
2017-01-04	23.58	23.73	23.51	23.70	19.88	45,092,200
2017-01-03	23.61	23.67	23.26	23.51	19.72	71,259,900
2016-12-30	23.29	23.33	23.17	23.25	19.50	44,761,200
2016-12-29	23.39	23.43	23.10	23.20	19.46	39,251,800
2016-12-28	23.65	23.67	23.35	23.37	19.60	30,834,400
2016-12-27	23.63	23.64	23.58	23.61	19.80	38,241,100
2016-12-23	23.54	23.58	23.47	23.58	19.78	18,276,700
2016-12-22	23.59	23.59	23.46	23.54	19.75	37,796,100
2016-12-21	23.66	23.67	23.52	23.60	19.80	37,738,000
2016-12-20	23.51	23.66	23.51	23.66	19.85	60,793,600
2016-12-19	23.39	23.43	23.18	23.37	19.60	73,717,600
2016-12-16	23.68	23.69	23.33	23.36	19.59	83,096,500	0.107
2016-12-15	23.59	23.87	23.50	23.67	19.76	110,426,000
2016-12-14	23.40	23.83	23.31	23.47	19.60	142,995,800
2016-12-13	23.58	23.72	23.38	23.58	19.69	113,420,700
2016-12-12	23.68	23.78	23.46	23.52	19.64	85,143,200
2016-12-09	23.70	23.75	23.53	23.75	19.83	95,677,300
2016-12-08	23.61	23.84	23.47	23.70	19.79	116,856,500
2016-12-07	23.18	23.50	23.10	23.48	19.61	120,172,500
2016-12-06	23.07	23.14	22.84	23.12	19.31	79,142,600
2016-12-05	22.85	23.00	22.79	22.92	19.14	95,145,700
2016-12-02	22.84	22.85	22.55	22.65	18.91	82,108,300
2016-12-01	22.63	22.95	22.60	22.90	19.12	120,088,300
2016-11-30	22.52	22.57	22.43	22.51	18.80	98,843,700
2016-11-29	22.19	22.28	22.11	22.21	18.55	74,645,700
2016-11-28	22.25	22.38	22.09	22.15	18.50	99,791,400
2016-11-25	22.43	22.45	22.32	22.41	18.71	33,114,800
2016-11-23	22.34	22.41	22.17	22.38	18.69	101,948,400
2016-11-22	22.34	22.35	22.12	22.25	18.58	98,286,500
2016-11-21	22.28	22.30	22.09	22.24	18.57	71,943,900
2016-11-18	22.14	22.24	22.06	22.16	18.50	92,344,300
2016-11-17	21.86	22.18	21.81	22.16	18.50	98,536,400
2016-11-16	21.98	22.03	21.80	21.86	18.25	117,887,700
2016-11-15	22.01	22.20	21.79	22.18	18.52	122,754,500
2016-11-14	21.88	22.33	21.85	22.20	18.54	261,730,900
2016-11-11	21.47	21.70	21.40	21.67	18.09	134,954,500
2016-11-10	21.16	21.70	21.08	21.61	18.04	241,635,500
2016-11-09	20.54	20.94	20.11	20.84	17.40	268,936,600
2016-11-08	19.92	20.09	19.79	19.99	16.69	63,290,400
2016-11-07	19.82	19.99	19.80	19.98	16.68	59,001,800
2016-11-04	19.56	19.65	19.40	19.49	16.27	64,891,400
2016-11-03	19.55	19.73	19.52	19.55	16.32	53,462,100
2016-11-02	19.62	19.63	19.44	19.53	16.31	66,529,900
2016-11-01	19.81	19.86	19.50	19.66	16.42	62,758,900
2016-10-31	19.87	19.87	19.74	19.74	16.48	38,579,100
2016-10-28	19.90	19.92	19.62	19.77	16.51	55,749,900
2016-10-27	19.92	19.95	19.77	19.86	16.58	45,545,800
2016-10-26	19.60	19.84	19.58	19.81	16.54	40,419,200
2016-10-25	19.75	19.76	19.64	19.69	16.44	36,177,800
2016-10-24	19.74	19.81	19.70	19.71	16.46	33,808,700
2016-10-21	19.50	19.67	19.47	19.65	16.41	39,543,100
2016-10-20	19.64	19.78	19.58	19.66	16.42	56,238,200
2016-10-19	19.55	19.71	19.53	19.66	16.42	49,835,900
2016-10-18	19.53	19.55	19.41	19.49	16.27	45,958,700
2016-10-17	19.43	19.47	19.28	19.33	16.14	41,236,100
2016-10-14	19.56	19.62	19.36	19.42	16.22	76,176,500
2016-10-13	19.36	19.37	19.11	19.33	16.14	73,171,100
2016-10-12	19.52	19.65	19.49	19.52	16.30	51,378,700
2016-10-11	19.66	19.72	19.41	19.54	16.32	78,581,200
2016-10-10	19.72	19.81	19.70	19.72	16.47	37,997,400
2016-10-07	19.55	19.66	19.49	19.62	16.38	55,532,800
2016-10-06	19.65	19.66	19.46	19.63	16.39	53,337,300
2016-10-05	19.37	19.64	19.34	19.60	16.37	58,651,900
2016-10-04	19.26	19.43	19.19	19.29	16.11	68,471,600
2016-10-03	19.24	19.31	19.16	19.21	16.04	33,170,500
2016-09-30	19.14	19.40	19.11	19.30	16.12	47,336,900
2016-09-29	19.30	19.40	18.94	19.04	15.90	62,580,800
2016-09-28	19.30	19.34	19.12	19.31	16.12	42,936,400
2016-09-27	19.00	19.24	18.94	19.22	16.05	47,620,000
2016-09-26	19.26	19.27	19.02	19.07	15.92	54,189,000
2016-09-23	19.41	19.51	19.35	19.38	16.18	59,009,500
2016-09-22	19.54	19.56	19.44	19.48	16.27	38,355,700
2016-09-21	19.41	19.46	19.25	19.44	16.23	64,029,700
2016-09-20	19.45	19.48	19.29	19.32	16.13	39,903,200
2016-09-19	19.18	19.45	19.18	19.31	16.12	50,396,100
2016-09-16	19.29	19.30	19.13	19.19	16.02	75,235,766	0.093
2016-09-15	19.31	19.52	19.27	19.46	16.17	68,626,527
2016-09-14	19.40	19.53	19.29	19.35	16.08	82,876,829
2016-09-13	19.52	19.57	19.33	19.40	16.12	83,230,864
2016-09-12	19.44	19.82	19.35	19.75	16.41	87,153,077
2016-09-09	19.79	19.86	19.53	19.53	16.23	66,476,831
2016-09-08	19.92	19.98	19.86	19.90	16.54	72,066,064
2016-09-07	19.85	19.94	19.81	19.92	16.55	38,671,003
2016-09-06	19.95	19.98	19.77	19.93	16.56	60,299,920
2016-09-02	19.89	20.02	19.87	19.96	16.59	66,918,391
2016-09-01	20.00	20.02	19.72	19.87	16.51	62,960,480
2016-08-31	19.94	19.97	19.79	19.95	16.58	56,386,078
2016-08-30	19.79	19.94	19.76	19.94	16.57	39,359,132
2016-08-29	19.63	19.83	19.61	19.76	16.42	40,451,522
2016-08-26	19.62	19.73	19.46	19.59	16.28	64,953,346
2016-08-25	19.50	19.59	19.47	19.56	16.26	27,249,662
2016-08-24	19.54	19.59	19.47	19.52	16.22	24,299,201
2016-08-23	19.58	19.63	19.53	19.53	16.23	29,855,443
2016-08-22	19.47	19.52	19.42	19.50	16.21	32,517,481
2016-08-19	19.46	19.52	19.38	19.50	16.21	31,510,153
2016-08-18	19.50	19.55	19.46	19.51	16.22	26,595,016
2016-08-17	19.46	19.54	19.42	19.53	16.23	25,676,567
2016-08-16	19.48	19.51	19.42	19.46	16.17	27,637,427
2016-08-15	19.46	19.53	19.44	19.51	16.22	26,275,941
2016-08-12	19.31	19.42	19.30	19.38	16.11	28,861,534
2016-08-11	19.44	19.49	19.37	19.44	16.15	25,139,605
2016-08-10	19.54	19.57	19.37	19.40	16.12	33,545,242
2016-08-09	19.53	19.59	19.50	19.55	16.25	32,239,890
2016-08-08	19.57	19.59	19.48	19.54	16.24	45,019,886
2016-08-05	19.35	19.51	19.29	19.51	16.22	51,542,339
2016-08-04	19.18	19.21	19.11	19.15	15.91	31,363,295
2016-08-03	19.00	19.20	19.00	19.20	15.95	33,511,513
2016-08-02	19.11	19.18	18.95	19.00	15.79	39,709,475
2016-08-01	19.23	19.31	19.12	19.16	15.93	39,409,726