XLK

178.04 +154.77 (+665.11%) over 2515 sessions

Daily data

Date	Open	High	Low	Close	Adj Close	Volume	Div
2026-08-03	174.01	178.92	173.04	178.04	178.04	9,115,877
2026-07-31	177.46	178.62	172.70	175.35	175.35	9,143,000
2026-07-30	172.81	176.09	172.16	175.73	175.73	15,098,400
2026-07-29	171.12	172.51	166.46	166.57	166.57	14,372,900
2026-07-28	171.21	172.17	167.54	171.09	171.09	10,049,300
2026-07-27	177.83	178.30	171.73	174.30	174.30	8,376,600
2026-07-24	177.82	179.01	175.05	175.88	175.88	7,739,600
2026-07-23	178.80	180.39	177.20	178.45	178.45	7,177,000
2026-07-22	178.16	181.43	178.15	180.27	180.27	5,357,600
2026-07-21	179.56	181.02	178.17	180.78	180.78	7,506,800
2026-07-20	177.19	178.70	175.52	175.71	175.71	7,638,600
2026-07-17	172.85	177.92	171.34	175.59	175.59	12,036,700
2026-07-16	179.00	179.48	176.41	177.52	177.52	8,666,500
2026-07-15	185.11	185.29	178.22	181.58	181.58	9,256,800
2026-07-14	183.71	184.43	181.33	183.62	183.62	6,399,600
2026-07-13	183.10	183.90	180.54	181.28	181.28	8,595,100
2026-07-10	184.01	186.23	183.09	185.78	185.78	6,162,000
2026-07-09	184.76	186.40	183.56	185.35	185.35	7,756,600
2026-07-08	177.48	181.63	177.15	181.40	181.40	10,528,300
2026-07-07	179.84	180.72	176.36	179.18	179.18	12,254,800
2026-07-06	182.66	185.71	182.04	183.57	183.57	8,923,100
2026-07-02	185.49	187.38	178.72	180.59	180.59	14,173,100
2026-07-01	186.83	187.98	185.38	185.62	185.62	9,960,300
2026-06-30	185.76	190.94	185.60	190.52	190.52	10,729,900
2026-06-29	183.12	185.66	178.67	185.41	185.41	11,857,000
2026-06-26	181.00	183.11	179.76	181.11	181.11	13,433,900
2026-06-25	188.15	188.41	180.38	184.57	184.57	13,218,200
2026-06-24	184.07	185.66	180.79	183.05	183.05	12,323,700
2026-06-23	184.68	187.25	183.70	184.19	184.19	14,633,600
2026-06-22	192.95	194.30	190.86	192.15	192.15	11,313,000	0.228
2026-06-18	190.42	192.00	189.38	191.44	191.21	12,101,600
2026-06-17	189.01	189.99	185.30	185.80	185.58	14,396,100
2026-06-16	191.23	192.25	186.43	186.44	186.22	10,077,200
2026-06-15	190.37	192.08	189.75	191.79	191.56	13,097,800
2026-06-12	183.24	185.84	181.64	184.80	184.58	15,014,300
2026-06-11	177.79	183.66	176.50	183.21	182.99	18,238,400
2026-06-10	178.16	182.41	176.15	176.63	176.42	20,059,800
2026-06-09	185.91	187.08	172.88	180.77	180.55	29,884,400
2026-06-08	185.22	186.71	183.17	184.18	183.96	14,685,000
2026-06-05	188.89	189.22	179.80	180.30	180.09	26,816,100
2026-06-04	191.52	194.74	189.69	193.17	192.94	13,142,600
2026-06-03	198.37	198.73	194.53	196.23	196.00	11,582,100
2026-06-02	196.45	198.38	195.75	198.21	197.97	10,175,200
2026-06-01	192.32	196.50	191.15	195.76	195.53	18,968,800
2026-05-29	189.33	191.63	189.20	191.02	190.79	15,031,700
2026-05-28	184.83	187.58	183.79	186.85	186.63	11,167,600
2026-05-27	186.18	186.27	182.54	184.43	184.21	12,297,400
2026-05-26	183.20	186.00	182.59	185.14	184.92	12,500,300
2026-05-22	180.03	181.73	179.56	180.39	180.18	10,739,900
2026-05-21	175.83	178.98	175.83	178.60	178.39	10,873,200
2026-05-20	174.66	177.25	173.95	177.14	176.93	12,630,300
2026-05-19	172.68	175.18	170.83	173.24	173.03	15,751,400
2026-05-18	177.62	177.85	171.91	174.36	174.15	19,162,600
2026-05-15	176.21	178.70	174.63	176.26	176.05	14,519,000
2026-05-14	177.36	180.22	176.87	179.50	179.29	11,424,900
2026-05-13	177.27	177.74	174.26	176.85	176.64	9,817,900
2026-05-12	176.15	176.99	171.20	175.20	174.99	15,950,700
2026-05-11	176.15	178.30	175.87	177.88	177.67	10,461,800
2026-05-08	171.59	175.60	171.30	175.52	175.31	11,222,200
2026-05-07	170.26	171.95	168.70	169.69	169.49	11,031,500
2026-05-06	167.88	170.08	166.84	170.03	169.83	11,304,700
2026-05-05	163.87	166.02	163.52	165.63	165.43	9,813,500
2026-05-04	162.71	163.24	160.88	162.05	161.86	10,740,000
2026-05-01	160.39	162.29	160.14	161.87	161.68	10,161,800
2026-04-30	159.65	159.80	156.88	159.50	159.31	9,276,400
2026-04-29	158.83	159.15	157.75	159.11	158.92	7,506,900
2026-04-28	157.11	158.64	156.16	157.85	157.66	9,253,000
2026-04-27	160.02	160.62	158.81	160.57	160.38	8,963,900
2026-04-24	158.43	160.40	157.60	160.22	160.03	11,059,800
2026-04-23	156.77	157.80	153.95	155.84	155.65	12,151,400
2026-04-22	156.22	158.16	155.52	158.09	157.90	13,830,400
2026-04-21	155.00	156.07	154.15	154.69	154.51	12,657,300
2026-04-20	154.30	154.75	153.04	154.56	154.38	8,131,600
2026-04-17	154.06	154.81	153.51	154.35	154.17	10,630,400
2026-04-16	150.99	152.18	149.75	152.02	151.84	11,778,000
2026-04-15	148.27	150.37	147.96	150.30	150.12	10,622,500
2026-04-14	146.90	147.94	146.08	147.94	147.76	10,183,300
2026-04-13	142.33	145.67	142.13	145.61	145.44	10,407,700
2026-04-10	142.50	143.56	141.92	142.62	142.45	9,310,100
2026-04-09	141.76	142.19	140.35	142.07	141.90	8,235,100
2026-04-08	143.13	143.56	140.74	141.69	141.52	13,359,000
2026-04-07	136.17	137.49	134.11	137.43	137.27	8,585,500
2026-04-06	136.48	137.25	135.71	136.78	136.62	10,147,600
2026-04-02	131.91	136.04	131.35	135.99	135.83	12,266,200
2026-04-01	134.12	136.05	133.76	134.91	134.75	17,050,100
2026-03-31	129.15	133.22	128.98	132.90	132.74	19,405,300
2026-03-30	131.27	131.55	126.68	127.50	127.35	18,830,000
2026-03-27	131.53	132.05	129.58	129.92	129.77	15,895,200
2026-03-26	135.18	135.52	132.42	132.50	132.34	15,434,600
2026-03-25	137.29	138.00	136.28	136.76	136.60	13,872,400
2026-03-24	136.05	136.92	134.87	136.15	135.99	16,843,900
2026-03-23	137.50	139.20	136.22	136.95	136.79	21,818,500	0.168
2026-03-20	137.98	137.98	134.32	135.29	134.96	27,251,800
2026-03-19	136.00	139.17	135.44	138.43	138.09	18,087,900
2026-03-18	139.31	140.07	137.93	137.96	137.62	12,634,500
2026-03-17	139.39	140.27	138.93	139.54	139.20	12,034,600
2026-03-16	138.72	140.08	138.52	138.78	138.44	16,626,400
2026-03-13	138.45	139.71	136.52	136.80	136.47	15,701,800
2026-03-12	139.27	139.75	137.65	137.84	137.50	32,372,800
2026-03-11	140.58	141.59	139.52	140.43	140.09	14,009,200
2026-03-10	139.84	141.39	139.02	139.76	139.42	24,338,500
2026-03-09	135.97	140.21	135.46	139.76	139.42	22,760,900
2026-03-06	137.82	139.83	136.79	137.29	136.96	19,677,200
2026-03-05	139.16	141.26	138.09	140.18	139.84	19,422,500
2026-03-04	138.53	140.63	138.04	139.84	139.50	15,201,400
2026-03-03	136.36	138.33	134.99	137.50	137.17	34,153,000
2026-03-02	137.03	139.96	136.56	139.54	139.20	20,156,700
2026-02-27	138.31	139.77	137.94	138.76	138.42	15,328,600
2026-02-26	142.94	143.01	139.26	141.01	140.67	19,364,900
2026-02-25	141.36	143.34	141.21	143.01	142.66	13,296,000
2026-02-24	139.24	140.94	138.19	140.32	139.98	13,030,600
2026-02-23	140.18	140.65	137.89	138.52	138.18	22,021,900
2026-02-20	139.20	141.75	138.97	140.88	140.54	14,942,400
2026-02-19	140.09	140.71	139.28	140.21	139.87	13,484,000
2026-02-18	140.06	142.12	139.27	140.91	140.57	13,705,800
2026-02-17	138.64	140.45	137.02	139.48	139.14	25,743,800
2026-02-13	139.56	140.91	137.93	139.56	139.22	26,637,100
2026-02-12	143.31	143.77	138.92	139.21	138.87	32,154,700
2026-02-11	144.51	144.76	141.32	142.97	142.62	18,905,700
2026-02-10	143.82	144.15	142.39	142.55	142.20	22,564,300
2026-02-09	140.60	144.03	139.91	143.35	143.00	24,629,500
2026-02-06	138.01	141.47	137.42	141.13	140.79	37,131,900
2026-02-05	137.22	138.48	135.08	135.63	135.30	42,950,900
2026-02-04	140.83	141.01	136.11	138.12	137.78	45,649,500
2026-02-03	145.88	145.97	140.17	142.08	141.73	30,464,500
2026-02-02	143.53	146.15	143.39	145.26	144.91	16,337,600
2026-01-30	146.04	146.75	142.99	143.88	143.53	18,342,600
2026-01-29	147.84	147.93	143.27	146.87	146.51	25,581,000
2026-01-28	149.00	149.90	148.61	149.23	148.87	19,497,400
2026-01-27	147.42	148.62	147.03	148.05	147.69	12,436,200
2026-01-26	145.27	146.71	144.89	146.08	145.72	10,195,600
2026-01-23	144.53	145.83	143.75	145.09	144.74	14,654,500
2026-01-22	145.61	145.70	144.16	144.88	144.53	12,971,600
2026-01-21	142.78	145.04	141.96	143.81	143.46	27,892,800
2026-01-20	143.09	144.10	141.61	141.84	141.50	20,029,200
2026-01-16	146.72	146.95	145.02	145.62	145.27	14,156,700
2026-01-15	146.93	147.57	145.31	145.46	145.11	17,370,900
2026-01-14	145.50	145.93	143.32	144.70	144.35	22,104,200
2026-01-13	146.85	147.52	145.85	146.48	146.12	16,552,200
2026-01-12	145.19	147.29	145.05	146.79	146.43	12,867,200
2026-01-09	144.57	146.58	144.03	146.15	145.79	15,652,600
2026-01-08	145.93	145.93	143.50	144.24	143.89	16,870,100
2026-01-07	146.53	147.38	146.04	146.53	146.17	13,957,100
2026-01-06	145.21	146.77	144.63	146.65	146.29	14,985,700
2026-01-05	146.01	146.39	144.25	144.62	144.27	17,476,300
2026-01-02	145.63	146.52	143.41	144.30	143.95	15,299,500
2025-12-31	145.71	145.80	143.90	143.97	143.62	9,528,400
2025-12-30	145.85	146.26	145.38	145.41	145.06	6,387,400
2025-12-29	145.35	146.38	145.04	145.87	145.52	9,822,300
2025-12-26	146.61	146.98	146.24	146.53	146.17	5,052,900
2025-12-24	145.79	146.50	145.68	146.30	145.94	3,676,300
2025-12-23	144.74	145.98	144.36	145.95	145.60	7,546,100
2025-12-22	146.01	146.01	144.65	145.16	144.81	8,864,500	0.219
2025-12-19	142.59	144.62	142.57	144.60	144.03	14,265,900
2025-12-18	141.86	142.42	140.79	141.54	140.98	12,319,500
2025-12-17	142.72	142.84	139.32	139.39	138.84	18,178,700
2025-12-16	141.91	142.97	141.30	142.56	142.00	10,790,900
2025-12-15	144.42	144.63	142.02	142.30	141.74	10,790,300
2025-12-12	146.94	147.08	143.26	143.69	143.12	14,873,200
2025-12-11	147.06	148.13	145.11	147.97	147.39	9,769,300
2025-12-10	147.69	149.22	146.82	148.73	148.14	8,961,100
2025-12-09	147.34	148.25	146.96	148.02	147.44	6,978,200
2025-12-08	147.43	148.38	146.92	147.63	147.05	8,272,800
2025-12-05	146.21	147.31	145.69	146.60	146.02	6,628,000
2025-12-04	145.19	145.79	144.49	145.54	144.96	9,995,200
2025-12-03	143.95	145.10	143.23	144.99	144.42	11,623,200
2025-12-02	144.07	145.51	143.65	144.65	144.08	15,719,000
2025-12-01	141.72	143.60	141.29	143.18	142.61	12,846,600
2025-11-28	142.19	143.13	141.80	143.11	142.55	6,792,200
2025-11-26	141.88	142.49	140.79	141.89	141.33	13,358,800
2025-11-25	138.63	140.59	136.65	140.23	139.68	21,303,400
2025-11-24	137.52	140.35	137.43	139.85	139.30	20,124,800
2025-11-21	136.30	138.42	133.74	136.60	136.06	44,959,000
2025-11-20	143.72	144.26	135.76	136.07	135.54	56,551,800
2025-11-19	139.52	142.06	139.16	140.49	139.93	27,668,800
2025-11-18	140.60	141.32	138.24	139.51	138.97	36,747,600
2025-11-17	142.73	144.29	140.68	141.82	141.26	24,675,400
2025-11-14	140.65	145.38	140.15	144.07	143.51	27,429,600
2025-11-13	146.14	146.34	142.51	143.29	142.73	22,385,800
2025-11-12	147.73	147.73	146.07	146.96	146.38	13,179,200
2025-11-11	146.79	147.05	145.53	146.51	145.93	14,871,600
2025-11-10	146.65	148.04	145.90	147.76	147.18	18,286,400
2025-11-07	143.35	144.12	140.80	144.08	143.51	25,547,000
2025-11-06	147.31	147.47	143.84	144.58	144.01	24,797,400
2025-11-05	146.71	148.74	146.49	147.54	146.96	14,447,000
2025-11-04	148.23	149.20	146.73	146.97	146.39	16,722,600
2025-11-03	151.78	152.11	150.13	150.96	150.36	13,983,600
2025-10-31	151.71	151.82	149.47	150.34	149.75	16,303,800
2025-10-30	151.20	151.98	150.15	150.20	149.60	19,218,600
2025-10-29	152.35	152.99	150.93	152.07	151.47	21,506,200
2025-10-28	150.23	151.57	149.71	150.98	150.38	15,055,200
2025-10-27	148.85	149.63	148.61	149.50	148.91	15,167,000
2025-10-24	146.25	147.29	146.04	146.79	146.21	14,359,600
2025-10-23	142.18	144.77	142.18	144.54	143.98	11,923,400
2025-10-22	144.10	144.42	140.95	142.74	142.18	20,723,200
2025-10-21	144.01	144.68	143.48	144.17	143.60	12,503,800
2025-10-20	143.32	144.71	143.24	144.10	143.53	13,805,200
2025-10-17	141.41	142.93	140.51	142.51	141.94	25,511,600
2025-10-16	143.18	143.81	141.29	142.26	141.69	23,166,200
2025-10-15	142.73	143.29	140.40	142.15	141.59	20,937,600
2025-10-14	140.71	142.19	139.12	140.76	140.20	26,956,800
2025-10-13	142.37	143.06	141.55	142.59	142.02	22,030,400
2025-10-10	145.40	145.67	139.14	139.20	138.65	44,574,600
2025-10-09	145.28	145.41	144.35	145.10	144.53	11,989,400
2025-10-08	143.17	145.35	143.10	145.35	144.77	14,037,800
2025-10-07	144.54	144.75	142.09	142.84	142.28	15,588,400
2025-10-06	144.28	144.72	143.73	143.80	143.23	17,945,600
2025-10-03	143.21	143.94	141.87	142.36	141.80	17,458,000
2025-10-02	143.63	143.66	142.43	143.08	142.52	17,607,800
2025-10-01	140.21	142.41	140.17	142.31	141.75	17,411,200
2025-09-30	140.16	141.07	139.87	140.93	140.37	18,215,200
2025-09-29	140.22	140.96	139.84	140.16	139.61	16,107,400
2025-09-26	139.15	139.54	138.19	139.42	138.87	16,534,000
2025-09-25	137.98	139.35	137.13	139.00	138.45	21,349,600
2025-09-24	140.49	140.49	138.32	139.24	138.70	13,471,000
2025-09-23	141.13	141.37	139.49	140.11	139.56	16,456,400
2025-09-22	139.07	141.45	139.02	141.33	140.77	15,771,200	0.179
2025-09-19	138.62	139.59	138.16	139.46	138.73	15,670,800
2025-09-18	137.48	138.46	136.81	138.06	137.34	20,882,600
2025-09-17	136.10	136.26	134.31	135.71	135.01	18,948,600
2025-09-16	136.98	137.07	136.02	136.18	135.47	16,081,400
2025-09-15	135.65	136.69	135.49	136.66	135.95	16,268,000
2025-09-12	135.80	135.93	135.15	135.44	134.73	15,612,200
2025-09-11	135.93	136.12	135.31	135.53	134.82	23,429,200
2025-09-10	135.35	135.99	134.43	135.07	134.37	25,957,200
2025-09-09	132.71	132.81	131.73	132.67	131.98	19,355,000
2025-09-08	132.12	132.90	132.09	132.41	131.72	20,556,000
2025-09-05	132.57	132.62	130.10	131.43	130.74	38,561,800
2025-09-04	130.14	131.38	129.61	131.32	130.63	24,397,400
2025-09-03	130.57	130.93	129.70	130.68	129.99	15,636,600
2025-09-02	128.90	130.02	128.14	129.90	129.22	18,226,000
2025-08-29	132.68	132.71	130.74	131.23	130.54	17,481,200
2025-08-28	132.38	133.55	131.73	133.27	132.57	12,380,600
2025-08-27	131.65	132.38	131.04	132.23	131.53	11,538,600
2025-08-26	131.02	131.69	130.84	131.51	130.83	11,081,000
2025-08-25	131.21	131.74	130.55	130.91	130.23	10,691,800
2025-08-22	129.32	132.07	128.96	131.21	130.53	13,756,000
2025-08-21	129.61	130.13	128.90	129.46	128.78	15,148,600
2025-08-20	130.48	130.48	127.92	129.93	129.25	23,064,200
2025-08-19	133.09	133.12	130.57	130.81	130.13	17,367,000
2025-08-18	132.68	133.26	132.55	133.13	132.44	12,233,800
2025-08-15	133.68	133.68	132.32	132.85	132.16	13,373,200
2025-08-14	133.48	134.32	133.16	133.87	133.17	15,484,400
2025-08-13	134.88	135.02	133.66	134.15	133.45	13,990,200
2025-08-12	132.72	134.14	131.99	134.10	133.40	11,153,800
2025-08-11	132.88	133.48	131.76	132.06	131.37	9,425,400
2025-08-08	132.14	133.11	131.79	132.96	132.27	11,015,800
2025-08-07	132.99	133.21	130.55	131.65	130.96	10,318,000
2025-08-06	130.18	131.70	130.10	131.52	130.84	10,167,000
2025-08-05	131.63	131.74	129.76	130.06	129.38	11,176,000
2025-08-04	129.74	131.17	129.74	131.15	130.46	12,377,000
2025-08-01	129.94	129.99	127.89	128.54	127.86	19,438,000
2025-07-31	134.01	134.01	130.73	131.37	130.68	16,414,400
2025-07-30	132.18	132.79	131.30	132.34	131.65	13,934,600
2025-07-29	132.90	133.63	131.82	132.04	131.36	13,739,000
2025-07-28	131.49	132.07	131.23	132.04	131.35	11,517,600
2025-07-25	130.65	131.32	130.38	130.99	130.31	8,002,000
2025-07-24	130.46	130.95	129.96	130.70	130.01	12,159,600
2025-07-23	129.74	130.32	128.97	130.15	129.47	10,091,800
2025-07-22	130.51	130.60	128.48	129.40	128.73	13,448,800
2025-07-21	130.59	131.51	130.44	130.62	129.93	9,246,600
2025-07-18	131.03	131.07	130.10	130.45	129.76	10,281,000
2025-07-17	129.51	130.74	129.26	130.53	129.85	11,955,000
2025-07-16	129.00	129.43	127.40	129.35	128.68	17,782,600
2025-07-15	129.31	129.62	128.91	128.96	128.28	15,657,000
2025-07-14	127.61	128.13	126.60	127.82	127.15	8,125,200
2025-07-11	127.88	128.68	127.72	127.93	127.26	9,239,000
2025-07-10	129.24	129.35	127.82	128.49	127.82	9,988,600
2025-07-09	128.60	129.40	127.96	128.91	128.24	12,933,600
2025-07-08	128.13	128.39	127.61	128.15	127.48	15,715,200
2025-07-07	127.99	128.32	126.89	127.46	126.79	11,560,800
2025-07-03	127.50	128.87	127.45	128.48	127.81	7,112,800
2025-07-02	125.17	126.89	125.08	126.81	126.15	11,950,200
2025-07-01	126.21	126.47	124.63	125.49	124.83	15,144,800
2025-06-30	126.49	126.96	125.88	126.61	125.95	13,365,200
2025-06-27	125.88	126.36	124.82	125.39	124.73	12,196,600
2025-06-26	125.24	125.74	124.74	125.54	124.88	11,288,400
2025-06-25	124.26	124.86	124.15	124.68	124.02	9,228,600
2025-06-24	122.68	123.77	122.53	123.62	122.97	11,329,400
2025-06-23	120.19	121.54	119.38	121.44	120.81	12,277,000	0.199
2025-06-20	121.24	121.64	119.71	120.27	119.44	11,490,600
2025-06-18	120.96	121.57	120.19	120.81	119.98	11,066,000
2025-06-17	121.01	121.86	120.38	120.66	119.83	10,525,400
2025-06-16	120.31	121.88	120.31	121.52	120.69	13,866,200
2025-06-13	119.88	120.79	119.14	119.58	118.76	13,193,800
2025-06-12	120.14	121.57	120.13	121.29	120.45	11,210,400
2025-06-11	120.72	121.21	119.55	120.17	119.34	9,599,600
2025-06-10	119.75	120.61	119.29	120.43	119.61	9,831,600
2025-06-09	119.64	120.50	119.56	119.76	118.94	11,100,600
2025-06-06	119.21	119.73	118.84	119.18	118.36	9,026,000
2025-06-05	118.75	119.79	117.56	118.07	117.25	15,885,200
2025-06-04	118.38	118.77	117.82	118.40	117.59	10,899,200
2025-06-03	116.63	118.32	116.54	118.22	117.41	14,312,400
2025-06-02	115.15	116.54	115.01	116.47	115.68	12,878,800
2025-05-30	115.76	115.82	113.71	115.46	114.66	13,494,000
2025-05-29	117.37	117.49	115.22	115.82	115.02	14,011,800
2025-05-28	116.24	116.71	115.45	115.62	114.83	10,789,200
2025-05-27	115.17	116.26	114.79	116.10	115.30	14,208,400
2025-05-23	112.68	114.14	112.55	113.40	112.63	12,004,000
2025-05-22	114.70	115.70	114.42	114.67	113.88	11,372,000
2025-05-21	115.74	117.36	114.18	114.64	113.85	18,643,600
2025-05-20	116.54	116.86	115.95	116.83	116.03	10,273,200
2025-05-19	115.71	117.54	115.67	117.28	116.47	11,863,000
2025-05-16	117.61	117.61	116.43	117.45	116.64	8,111,600
2025-05-15	116.43	117.89	116.29	117.22	116.42	9,536,400
2025-05-14	116.86	117.53	116.38	117.07	116.26	10,248,000
2025-05-13	114.26	116.69	114.13	116.31	115.51	12,757,200
2025-05-12	113.42	113.89	112.27	113.85	113.07	13,478,200
2025-05-09	109.42	109.62	108.24	108.80	108.05	7,330,000
2025-05-08	108.97	109.97	108.00	108.93	108.19	8,704,400
2025-05-07	106.83	108.38	106.10	107.90	107.16	8,169,400
2025-05-06	106.13	107.62	105.81	106.83	106.10	7,958,200
2025-05-05	107.38	108.50	107.32	107.73	106.99	6,757,000
2025-05-02	107.75	108.81	107.46	108.31	107.56	8,125,400
2025-05-01	107.28	108.28	106.43	106.53	105.79	11,532,800
2025-04-30	102.50	105.38	101.90	104.99	104.26	10,203,800
2025-04-29	103.57	104.99	103.57	104.55	103.83	9,144,400
2025-04-28	104.10	104.61	102.51	104.07	103.35	5,574,400
2025-04-25	102.40	104.43	102.31	104.24	103.52	6,518,400
2025-04-24	100.00	102.86	99.83	102.71	102.01	9,317,000
2025-04-23	99.92	100.97	98.61	99.02	98.34	13,413,800
2025-04-22	95.19	96.79	94.64	96.23	95.57	9,312,800
2025-04-21	94.90	95.14	92.60	93.94	93.29	8,973,400
2025-04-17	97.65	97.65	96.02	96.43	95.77	7,480,800
2025-04-16	97.75	98.79	95.27	96.96	96.29	13,222,400
2025-04-15	100.24	101.21	99.97	100.45	99.76	7,200,000
2025-04-14	102.25	102.32	99.00	100.08	99.39	11,904,400
2025-04-11	96.70	99.60	95.97	99.18	98.49	14,423,200
2025-04-10	98.43	99.10	93.86	97.18	96.52	19,747,600
2025-04-09	90.05	102.49	89.93	101.93	101.23	36,988,800
2025-04-08	95.14	96.42	88.22	89.86	89.25	25,811,400
2025-04-07	87.46	95.90	86.22	91.73	91.10	44,557,800
2025-04-04	94.57	95.32	91.15	91.18	90.56	33,804,600
2025-04-03	99.75	100.35	97.54	97.61	96.94	19,451,400
2025-04-02	102.51	105.63	102.43	104.76	104.05	9,292,000
2025-04-01	102.83	104.08	101.99	104.00	103.28	9,480,200
2025-03-31	101.39	103.47	100.36	103.24	102.53	14,219,000
2025-03-28	105.21	105.63	102.84	103.19	102.48	10,667,600
2025-03-27	106.01	106.61	105.20	105.75	105.03	6,577,800
2025-03-26	108.84	109.10	106.32	106.74	106.01	7,873,000
2025-03-25	108.75	109.32	108.69	109.18	108.43	7,481,800
2025-03-24	108.57	109.07	108.29	108.82	108.07	8,200,200	0.188
2025-03-21	105.36	107.13	104.97	106.98	106.06	10,425,400
2025-03-20	106.24	107.86	106.07	106.69	105.77	7,145,200
2025-03-19	106.62	108.71	106.18	107.46	106.53	8,838,600
2025-03-18	106.95	107.06	105.68	106.07	105.16	11,486,600
2025-03-17	106.89	108.48	106.57	107.71	106.79	10,148,800
2025-03-14	105.19	107.08	105.15	106.97	106.05	10,040,800
2025-03-13	105.54	105.77	103.43	103.83	102.94	12,383,000
2025-03-12	106.06	106.76	104.57	105.84	104.93	10,981,600
2025-03-11	104.31	105.96	103.14	104.20	103.30	14,832,800
2025-03-10	107.11	107.31	103.54	104.63	103.72	21,561,800
2025-03-07	107.58	109.54	106.32	109.27	108.33	11,263,400
2025-03-06	108.51	110.22	107.19	107.71	106.78	16,432,000
2025-03-05	109.59	111.14	108.12	110.79	109.83	11,931,000
2025-03-04	108.53	111.18	107.13	109.25	108.31	17,721,000
2025-03-03	113.35	113.57	108.53	109.33	108.39	12,516,200
2025-02-28	110.79	112.88	109.85	112.76	111.79	14,172,200
2025-02-27	116.13	116.25	111.25	111.29	110.34	10,100,000
2025-02-26	115.38	116.59	114.61	115.50	114.51	7,630,600
2025-02-25	115.51	115.61	113.47	114.25	113.27	10,433,600
2025-02-24	117.89	118.22	115.61	115.75	114.76	7,447,600
2025-02-21	120.74	120.79	117.38	117.43	116.42	9,057,600
2025-02-20	120.97	121.14	119.43	120.71	119.67	5,987,400
2025-02-19	120.95	121.57	120.10	121.09	120.05	5,604,200
2025-02-18	120.61	121.10	120.04	121.08	120.04	6,024,000
2025-02-14	119.48	120.08	119.26	119.99	118.95	4,557,000
2025-02-13	118.12	119.65	117.96	119.58	118.55	7,829,600
2025-02-12	116.50	118.05	116.37	117.91	116.90	8,555,600
2025-02-11	117.46	118.64	117.38	118.17	117.15	6,456,200
2025-02-10	117.33	118.40	117.29	118.11	117.09	6,054,200
2025-02-07	117.89	118.46	116.02	116.41	115.41	8,552,800
2025-02-06	117.10	117.65	116.57	117.42	116.40	6,808,000
2025-02-05	115.60	117.12	115.23	117.10	116.09	5,398,000
2025-02-04	114.24	115.67	114.20	115.49	114.50	8,371,200
2025-02-03	112.85	114.54	112.25	113.85	112.87	13,752,800
2025-01-31	117.17	117.86	115.10	115.40	114.41	10,741,800
2025-01-30	115.67	116.49	114.87	116.08	115.09	8,840,200
2025-01-29	116.59	116.64	114.75	115.87	114.87	9,050,000
2025-01-28	114.56	117.08	113.35	116.82	115.81	11,260,600
2025-01-27	114.29	115.49	112.74	113.79	112.81	20,705,600
2025-01-24	121.29	121.29	119.26	119.65	118.62	6,607,600
2025-01-23	119.76	120.93	119.65	120.91	119.87	7,604,400
2025-01-22	119.63	120.97	119.46	120.70	119.66	10,243,800
2025-01-21	117.45	118.32	116.63	118.03	117.01	6,744,200
2025-01-17	117.33	117.47	116.54	117.06	116.05	6,742,600
2025-01-16	117.09	117.17	115.22	115.25	114.26	5,368,400
2025-01-15	115.43	116.49	115.06	116.14	115.15	10,465,400
2025-01-14	114.46	114.78	112.97	113.88	112.90	7,220,200
2025-01-13	112.55	113.66	112.22	113.58	112.60	10,656,000
2025-01-10	115.71	115.73	113.71	114.39	113.41	11,665,800
2025-01-08	117.25	117.27	115.82	116.94	115.93	10,023,800
2025-01-07	120.00	120.00	116.57	116.98	115.97	10,006,800
2025-01-06	119.22	120.53	118.90	119.38	118.35	8,975,400
2025-01-03	116.70	118.00	116.46	117.88	116.86	9,117,600
2025-01-02	117.18	117.51	114.89	115.99	114.99	12,766,600
2024-12-31	117.56	117.64	115.88	116.26	115.26	9,381,200
2024-12-30	117.01	118.17	116.29	117.24	116.23	7,950,400
2024-12-27	119.54	119.69	117.57	118.75	117.72	8,726,400
2024-12-26	119.88	120.79	119.50	120.35	119.31	7,150,800
2024-12-24	119.46	120.27	119.28	120.26	119.23	4,653,400
2024-12-23	118.13	119.08	117.50	119.04	118.01	7,973,400	0.193
2024-12-20	115.46	118.93	115.10	117.98	116.77	14,924,800
2024-12-19	117.30	117.68	116.10	116.25	115.06	13,383,400
2024-12-18	120.39	120.72	115.85	116.12	114.93	16,927,200
2024-12-17	119.86	120.46	119.40	119.99	118.76	8,145,000
2024-12-16	119.68	120.82	119.43	120.72	119.49	9,442,600
2024-12-13	120.09	120.56	118.57	119.53	118.30	8,677,000
2024-12-12	118.92	119.46	118.63	119.01	117.80	7,218,200
2024-12-11	118.91	120.07	118.50	119.68	118.46	8,689,600
2024-12-10	119.23	119.56	117.60	117.97	116.77	11,234,400
2024-12-09	119.97	120.40	119.33	119.64	118.41	8,032,400
2024-12-06	120.17	120.94	120.04	120.42	119.19	6,654,200
2024-12-05	120.38	120.51	119.79	119.96	118.73	5,638,000
2024-12-04	119.88	120.63	119.53	120.57	119.33	10,840,000
2024-12-03	117.47	118.43	117.25	118.40	117.19	5,576,000
2024-12-02	116.95	118.42	116.92	117.97	116.77	9,398,200
2024-11-29	116.06	117.11	115.95	116.86	115.67	4,168,400
2024-11-27	116.58	116.65	114.76	115.79	114.61	6,369,400
2024-11-26	117.32	117.75	116.88	117.38	116.18	6,229,400
2024-11-25	117.68	117.89	116.26	116.79	115.60	11,137,200
2024-11-22	116.53	117.07	116.11	116.80	115.61	7,090,800
2024-11-21	116.68	117.29	114.90	116.74	115.55	10,591,800
2024-11-20	115.76	115.81	114.03	115.57	114.38	8,874,400
2024-11-19	114.00	115.76	114.00	115.67	114.48	6,906,800
2024-11-18	114.36	115.21	113.86	114.72	113.55	6,166,800
2024-11-15	115.82	115.96	113.97	114.36	113.19	11,229,800
2024-11-14	117.86	118.06	117.07	117.26	116.07	6,602,000
2024-11-13	117.82	118.54	117.30	117.67	116.46	6,329,600
2024-11-12	117.85	118.22	117.14	118.07	116.87	7,530,800
2024-11-11	118.57	118.64	117.22	117.93	116.72	7,267,200
2024-11-08	118.56	118.97	118.15	118.58	117.37	7,236,400
2024-11-07	117.49	118.85	117.43	118.71	117.50	10,463,000
2024-11-06	115.64	116.89	115.29	116.68	115.48	10,967,800
2024-11-05	112.21	113.54	112.21	113.45	112.28	7,273,000
2024-11-04	112.06	112.68	111.39	111.87	110.73	6,311,800
2024-11-01	111.24	112.79	111.09	111.96	110.81	11,565,800
2024-10-31	113.54	113.54	111.08	111.12	109.98	12,110,200
2024-10-30	115.60	115.90	114.73	114.81	113.63	8,341,200
2024-10-29	115.33	117.00	114.90	116.66	115.47	7,451,600
2024-10-28	115.97	115.97	115.08	115.11	113.93	5,899,200
2024-10-25	115.20	116.44	114.98	115.14	113.97	8,314,800
2024-10-24	114.68	114.83	113.87	114.55	113.38	4,832,800
2024-10-23	115.45	115.62	113.24	114.21	113.05	6,083,600
2024-10-22	115.38	116.27	115.05	115.88	114.69	6,169,200
2024-10-21	115.10	116.01	114.89	116.00	114.81	6,322,400
2024-10-18	115.64	115.88	115.21	115.46	114.27	4,537,000
2024-10-17	116.29	116.36	115.04	115.04	113.87	6,051,200
2024-10-16	114.70	114.87	113.46	114.70	113.52	5,758,800
2024-10-15	117.00	117.29	113.92	114.34	113.17	14,179,400
2024-10-14	116.14	117.15	116.08	116.91	115.71	9,810,200
2024-10-11	114.93	115.67	114.76	115.40	114.22	8,849,000
2024-10-10	114.46	115.50	114.14	115.21	114.03	5,692,200
2024-10-09	114.05	115.39	113.70	115.24	114.06	7,579,800
2024-10-08	112.68	114.15	112.42	113.96	112.79	7,864,800
2024-10-07	112.14	112.89	111.59	111.87	110.73	4,430,400
2024-10-04	112.85	112.93	111.46	112.64	111.49	5,009,200
2024-10-03	110.62	112.22	110.61	111.40	110.27	5,784,800
2024-10-02	110.15	111.45	109.53	110.95	109.81	4,532,400
2024-10-01	112.54	112.61	109.47	110.13	109.00	11,295,400
2024-09-30	112.06	112.95	111.50	112.88	111.73	5,500,400
2024-09-27	113.77	113.81	112.13	112.55	111.40	6,093,800
2024-09-26	114.32	114.44	112.42	113.61	112.45	9,244,800
2024-09-25	111.58	112.61	111.54	112.13	110.98	6,111,600
2024-09-24	111.51	112.03	110.31	111.81	110.66	7,025,800
2024-09-23	111.17	111.31	110.71	111.04	109.91	7,490,600	0.200
2024-09-20	111.37	111.76	110.27	111.26	109.93	14,492,800
2024-09-19	111.64	112.50	111.03	111.81	110.47	13,934,000
2024-09-18	109.86	110.63	108.48	108.58	107.28	12,741,600
2024-09-17	110.90	111.07	109.03	109.58	108.27	6,990,000
2024-09-16	109.43	110.15	108.79	109.80	108.48	6,897,800
2024-09-13	109.81	110.50	109.36	110.22	108.90	8,047,400
2024-09-12	108.69	110.14	107.93	109.67	108.35	10,604,200
2024-09-11	105.54	108.93	103.87	108.77	107.46	12,768,800
2024-09-10	104.35	105.40	103.35	105.18	103.92	10,123,000
2024-09-09	103.22	103.75	102.27	103.63	102.39	10,922,000
2024-09-06	104.59	104.84	101.49	101.96	100.74	12,441,000
2024-09-05	104.08	105.97	103.99	104.68	103.42	8,874,800
2024-09-04	104.04	106.03	103.71	104.83	103.58	12,330,000
2024-09-03	109.00	109.08	104.50	105.11	103.84	14,765,800
2024-08-30	109.90	110.59	108.72	110.17	108.84	10,048,400
2024-08-29	109.74	111.29	108.44	108.72	107.41	13,314,800
2024-08-28	111.10	111.32	108.79	109.71	108.39	9,002,200
2024-08-27	109.89	111.48	109.35	111.25	109.91	7,656,000
2024-08-26	111.88	112.30	110.01	110.57	109.25	6,268,800
2024-08-23	111.29	112.47	110.55	111.98	110.64	10,681,000
2024-08-22	113.42	113.68	109.96	110.20	108.87	9,083,600
2024-08-21	112.20	113.18	111.85	112.79	111.44	7,538,800
2024-08-20	112.23	112.90	111.47	112.13	110.78	7,221,600
2024-08-19	110.44	112.53	109.99	112.53	111.17	13,004,200
2024-08-16	109.93	110.92	109.63	110.70	109.37	6,706,400
2024-08-15	108.82	110.63	108.58	110.51	109.19	9,518,800
2024-08-14	107.50	107.97	105.98	107.43	106.14	8,922,400
2024-08-13	104.94	106.88	104.81	106.84	105.56	9,999,600
2024-08-12	103.14	104.46	102.65	103.65	102.41	8,580,200
2024-08-09	102.29	103.40	101.68	102.82	101.58	9,535,600
2024-08-08	100.46	102.61	99.00	102.36	101.13	14,477,200
2024-08-07	102.72	103.22	98.54	98.67	97.49	17,653,600
2024-08-06	100.21	102.32	99.15	100.29	99.09	24,575,800
2024-08-05	95.96	100.86	95.38	98.95	97.76	31,430,000
2024-08-02	102.52	103.36	100.63	102.36	101.13	18,621,600
2024-08-01	109.10	110.36	104.20	105.32	104.06	16,991,400
2024-07-31	108.20	109.79	107.43	109.40	108.09	14,614,000
2024-07-30	108.06	108.17	104.15	104.96	103.70	10,694,600
2024-07-29	109.00	109.47	107.35	107.66	106.37	7,343,800
2024-07-26	108.22	109.00	107.22	108.14	106.84	11,697,800
2024-07-25	107.82	109.43	105.23	106.79	105.50	21,158,000
2024-07-24	111.13	111.48	107.68	107.94	106.64	14,300,800
2024-07-23	112.58	113.61	112.45	112.60	111.25	5,530,800
2024-07-22	111.89	113.18	111.42	113.05	111.69	10,601,600
2024-07-19	111.60	112.28	110.19	110.43	109.11	8,472,800
2024-07-18	113.41	113.43	110.78	112.19	110.84	10,837,200
2024-07-17	114.05	114.17	112.13	112.18	110.83	12,440,400
2024-07-16	117.39	117.45	115.89	116.72	115.32	7,652,200
2024-07-15	117.50	118.26	116.45	117.11	115.70	8,628,000
2024-07-12	116.18	118.14	115.78	116.90	115.50	9,767,600
2024-07-11	119.02	119.07	115.53	115.86	114.47	14,106,000
2024-07-10	117.95	118.93	117.29	118.84	117.41	8,749,400
2024-07-09	117.83	118.11	116.47	117.14	115.73	8,678,600
2024-07-08	116.82	117.57	116.61	117.24	115.83	7,671,000
2024-07-05	116.21	116.96	115.74	116.44	115.04	6,671,800
2024-07-03	114.38	116.14	114.28	116.08	114.69	6,249,200
2024-07-02	112.98	114.55	112.98	114.54	113.17	7,076,600
2024-07-01	113.29	114.16	111.64	113.97	112.60	9,281,600
2024-06-28	113.57	115.20	112.96	113.11	111.76	12,488,200
2024-06-27	112.90	113.74	112.76	113.18	111.82	7,923,600
2024-06-26	113.08	113.65	112.24	113.12	111.76	9,459,600
2024-06-25	112.03	113.31	111.39	113.25	111.89	9,126,200
2024-06-24	112.82	113.33	111.18	111.21	109.88	13,748,600	0.200
2024-06-21	114.43	114.88	113.68	114.21	112.64	13,560,200
2024-06-20	116.22	116.29	114.02	114.40	112.83	13,243,000
2024-06-18	115.68	116.08	115.25	115.71	114.12	8,677,800
2024-06-17	114.11	115.96	113.72	115.56	113.97	11,602,600
2024-06-14	113.25	113.90	113.18	113.83	112.27	7,864,600
2024-06-13	113.57	113.88	112.72	113.41	111.85	12,693,600
2024-06-12	111.18	113.65	110.97	112.52	110.97	17,821,200
2024-06-11	107.80	110.11	107.75	110.08	108.57	12,719,200
2024-06-10	107.43	108.36	107.36	108.07	106.59	6,734,800
2024-06-07	107.67	108.26	107.27	107.80	106.32	6,398,600
2024-06-06	107.97	108.04	107.26	107.55	106.07	7,057,600
2024-06-05	106.40	107.91	106.23	107.91	106.43	8,788,800
2024-06-04	105.29	105.74	104.75	105.57	104.12	6,405,400
2024-06-03	105.89	105.98	104.08	105.35	103.90	9,628,000
2024-05-31	105.22	105.25	102.76	105.08	103.64	12,081,000
2024-05-30	106.17	106.33	104.59	104.92	103.47	10,450,600
2024-05-29	106.91	107.88	106.91	107.36	105.89	8,569,000
2024-05-28	108.21	108.29	107.38	108.05	106.57	8,786,400
2024-05-24	106.96	107.82	106.61	107.60	106.12	5,906,400
2024-05-23	108.80	108.81	106.36	106.70	105.23	9,400,400
2024-05-22	107.64	107.96	106.93	107.57	106.09	11,783,000
2024-05-21	106.75	107.50	106.56	107.33	105.86	6,140,400
2024-05-20	106.01	107.36	105.92	107.15	105.68	6,276,800
2024-05-17	106.39	106.46	105.33	105.91	104.46	7,616,000
2024-05-16	106.58	106.91	106.10	106.14	104.69	12,066,600
2024-05-15	104.82	106.55	104.75	106.51	105.05	14,308,600
2024-05-14	103.22	104.32	103.16	104.17	102.74	9,825,200
2024-05-13	103.53	103.61	102.93	103.25	101.84	6,582,000
2024-05-10	102.93	103.39	102.45	102.77	101.36	8,753,800
2024-05-09	102.25	102.47	101.88	102.39	100.98	9,589,600
2024-05-08	101.76	102.53	101.74	102.42	101.01	7,176,000
2024-05-07	102.76	102.82	102.12	102.13	100.73	10,020,800
2024-05-06	101.66	102.46	101.50	102.46	101.06	8,021,000
2024-05-03	101.20	101.61	100.83	101.28	99.88	13,316,400
2024-05-02	98.37	98.67	97.13	98.53	97.18	13,340,000
2024-05-01	97.61	99.25	97.11	97.13	95.80	20,453,600
2024-04-30	100.00	100.40	98.11	98.14	96.79	14,929,000
2024-04-29	100.43	100.58	99.76	100.35	98.97	7,494,800
2024-04-26	99.58	100.64	99.19	99.92	98.54	10,104,200
2024-04-25	97.78	98.99	97.35	98.80	97.44	11,568,000
2024-04-24	99.29	99.71	98.47	99.01	97.66	9,160,200
2024-04-23	97.53	98.71	97.39	98.57	97.21	12,151,600
2024-04-22	97.00	97.71	96.04	97.13	95.79	13,293,400
2024-04-19	97.92	98.24	96.02	96.26	94.94	21,880,000
2024-04-18	99.39	99.65	98.18	98.29	96.94	15,280,600
2024-04-17	101.25	101.42	99.35	99.43	98.06	13,090,400
2024-04-16	100.98	101.50	100.48	100.88	99.49	14,914,000
2024-04-15	103.34	103.40	100.61	100.76	99.38	17,189,000
2024-04-12	103.15	103.64	102.33	102.71	101.30	16,186,800
2024-04-11	102.81	104.57	102.32	104.40	102.97	10,563,600
2024-04-10	102.45	102.74	101.92	102.36	100.95	13,836,800
2024-04-09	103.64	103.85	102.33	103.63	102.20	9,400,800
2024-04-08	103.29	103.63	102.72	103.11	101.69	8,125,800
2024-04-05	102.50	103.75	102.21	103.22	101.81	12,808,800
2024-04-04	104.68	105.05	102.00	102.06	100.65	16,464,800
2024-04-03	102.90	104.23	102.88	103.70	102.27	10,670,000
2024-04-02	103.26	103.57	102.58	103.42	102.00	11,418,200
2024-04-01	104.36	105.04	104.04	104.43	102.99	11,654,800
2024-03-28	104.11	104.43	103.93	104.14	102.70	8,854,400
2024-03-27	104.49	104.54	103.56	104.36	102.93	12,495,000
2024-03-26	104.64	104.81	103.75	103.83	102.40	8,538,400
2024-03-25	103.96	104.71	103.66	104.26	102.83	8,777,800
2024-03-22	104.93	105.34	104.55	104.96	103.51	11,507,000
2024-03-21	105.96	105.96	104.83	104.92	103.48	12,312,000
2024-03-20	103.76	104.88	103.40	104.85	103.41	13,357,400
2024-03-19	102.64	103.70	102.13	103.68	102.26	13,390,200
2024-03-18	103.54	104.21	103.07	103.15	101.73	14,176,600	0.170
2024-03-15	102.89	103.36	102.39	102.82	101.24	19,633,400
2024-03-14	104.81	105.18	103.75	104.39	102.79	16,023,200
2024-03-13	105.19	105.25	103.93	104.37	102.77	12,815,400
2024-03-12	104.39	105.52	103.39	105.51	103.89	17,382,800
2024-03-11	103.20	103.62	102.64	103.39	101.80	15,648,400
2024-03-08	105.43	106.18	103.61	103.68	102.08	14,912,200
2024-03-07	104.49	105.56	103.97	105.24	103.62	12,120,800
2024-03-06	103.86	104.39	102.91	103.61	102.01	14,303,200
2024-03-05	104.34	104.39	102.13	102.79	101.21	18,042,800
2024-03-04	105.23	105.99	105.00	105.38	103.76	20,443,800
2024-03-01	103.75	105.53	103.71	105.38	103.76	13,136,800
2024-02-29	102.89	103.74	102.32	103.49	101.90	11,986,800
2024-02-28	102.50	102.63	101.98	102.35	100.78	8,329,000
2024-02-27	103.03	103.03	102.07	102.83	101.26	9,984,400
2024-02-26	103.10	103.35	102.64	102.75	101.17	18,248,800
2024-02-23	103.70	103.83	102.32	102.64	101.07	12,324,000
2024-02-22	102.20	103.17	101.96	102.89	101.30	18,551,600
2024-02-21	99.29	99.63	98.54	99.63	98.09	15,954,400
2024-02-20	100.69	101.05	99.25	100.25	98.72	17,447,600
2024-02-16	102.50	102.71	101.15	101.29	99.73	11,090,400
2024-02-15	102.57	102.68	101.65	102.22	100.65	10,796,400
2024-02-14	102.14	102.52	101.42	102.44	100.87	11,791,600
2024-02-13	100.89	102.06	100.59	101.38	99.82	19,459,400
2024-02-12	103.92	104.24	102.98	103.13	101.55	10,753,200
2024-02-09	102.97	104.06	102.85	103.92	102.32	11,612,200
2024-02-08	102.39	102.82	102.27	102.54	100.97	9,948,200
2024-02-07	101.60	102.25	101.19	102.22	100.65	11,365,800
2024-02-06	101.46	101.64	100.24	100.89	99.34	12,677,200
2024-02-05	101.53	101.64	100.40	101.35	99.79	10,086,200
2024-02-02	99.40	101.44	99.38	101.12	99.57	12,872,200
2024-02-01	99.24	100.22	99.17	100.08	98.55	14,303,400
2024-01-31	100.00	100.41	98.79	98.84	97.32	16,295,200
2024-01-30	101.76	101.92	100.65	100.96	99.41	12,251,600
2024-01-29	101.00	101.82	100.80	101.80	100.24	7,639,600
2024-01-26	101.33	101.79	100.64	100.88	99.33	10,553,000
2024-01-25	102.56	103.07	101.58	102.05	100.48	17,071,400
2024-01-24	101.63	102.64	101.33	101.63	100.06	17,651,200
2024-01-23	100.62	101.00	100.04	100.93	99.38	13,263,800
2024-01-22	100.57	101.14	100.14	100.53	98.98	14,969,000
2024-01-19	98.47	100.11	98.25	100.08	98.55	18,333,200
2024-01-18	97.17	97.92	96.80	97.83	96.33	18,918,800
2024-01-17	95.64	96.00	94.85	95.89	94.41	14,109,000
2024-01-16	96.00	96.76	95.45	96.36	94.88	11,775,600
2024-01-12	95.96	96.34	95.64	96.12	94.64	8,834,600
2024-01-11	95.79	96.28	94.46	95.81	94.34	13,296,600
2024-01-10	94.57	95.53	94.36	95.32	93.86	9,785,400
2024-01-09	93.64	94.79	93.45	94.52	93.07	10,633,800
2024-01-08	92.53	94.43	92.43	94.37	92.92	16,434,600
2024-01-05	92.19	92.86	91.71	92.06	90.65	16,350,600
2024-01-04	92.20	92.83	92.00	92.08	90.67	12,127,200
2024-01-03	92.86	93.38	92.60	92.76	91.34	18,190,000
2024-01-02	94.93	95.08	93.13	93.72	92.28	23,545,400
2023-12-29	96.58	96.78	95.76	96.24	94.76	12,190,600
2023-12-28	96.76	96.86	96.49	96.54	95.05	9,615,400
2023-12-27	96.47	96.62	96.01	96.42	94.94	11,764,600
2023-12-26	96.08	96.63	96.08	96.43	94.94	6,207,600
2023-12-22	96.18	96.31	95.55	96.03	94.55	10,215,000
2023-12-21	95.80	96.11	95.10	95.90	94.43	11,336,000
2023-12-20	96.18	96.52	94.82	94.83	93.38	13,734,800
2023-12-19	95.90	96.30	95.85	96.29	94.81	9,003,600
2023-12-18	95.62	96.14	95.21	95.93	94.45	10,138,000	0.211
2023-12-15	95.27	96.40	95.27	95.85	94.17	18,131,200
2023-12-14	95.68	96.04	94.67	95.37	93.70	15,427,400
2023-12-13	95.00	95.83	94.77	95.61	93.93	29,395,000
2023-12-12	93.80	94.80	93.72	94.77	93.11	15,055,400
2023-12-11	93.06	94.17	92.84	94.14	92.49	37,795,400
2023-12-08	92.34	93.40	92.22	93.33	91.69	12,808,800
2023-12-07	91.86	92.70	91.67	92.54	90.92	13,928,800
2023-12-06	92.79	92.92	91.36	91.43	89.83	14,731,400
2023-12-05	91.17	92.32	91.17	92.21	90.59	10,841,400
2023-12-04	91.86	91.86	90.66	91.66	90.05	18,221,800
2023-12-01	92.34	92.96	91.89	92.79	91.16	13,992,200
2023-11-30	92.83	92.96	91.81	92.58	90.96	13,744,000
2023-11-29	93.05	93.45	92.39	92.45	90.82	10,765,400
2023-11-28	91.89	92.62	91.89	92.38	90.76	11,012,400
2023-11-27	92.07	92.74	91.91	92.20	90.58	8,420,000
2023-11-24	92.23	92.31	91.86	92.21	90.59	4,193,800
2023-11-22	92.56	93.18	92.14	92.39	90.77	11,213,400
2023-11-21	92.31	92.45	91.64	91.97	90.36	13,350,800
2023-11-20	91.51	92.96	91.50	92.72	91.10	11,116,200
2023-11-17	91.39	91.75	91.00	91.40	89.80	13,277,800
2023-11-16	90.96	91.69	90.79	91.59	89.98	11,553,600
2023-11-15	91.43	91.57	90.79	91.14	89.54	13,147,800
2023-11-14	90.60	91.25	90.32	91.02	89.42	16,508,400
2023-11-13	89.39	89.46	88.86	89.24	87.67	11,725,000
2023-11-10	88.00	89.82	87.90	89.76	88.19	13,346,400
2023-11-09	88.01	88.66	87.36	87.47	85.94	14,374,600
2023-11-08	87.69	88.03	87.29	87.89	86.34	10,722,400
2023-11-07	86.68	87.64	86.54	87.39	85.86	13,029,800
2023-11-06	86.00	86.47	85.72	86.45	84.93	11,099,200
2023-11-03	84.92	86.22	84.74	85.88	84.37	15,661,800
2023-11-02	84.35	85.08	84.23	85.00	83.52	16,192,600
2023-11-01	82.15	83.70	82.15	83.59	82.12	20,945,800
2023-10-31	81.46	82.07	80.83	82.00	80.57	10,893,600
2023-10-30	80.99	81.71	80.74	81.43	80.00	14,180,800
2023-10-27	80.58	81.38	80.21	80.56	79.15	16,231,600
2023-10-26	81.80	82.16	79.75	80.10	78.69	20,646,400
2023-10-25	83.03	83.13	81.41	81.65	80.22	15,529,600
2023-10-24	82.39	82.75	81.74	82.63	81.18	11,180,400
2023-10-23	81.46	82.90	81.00	82.07	80.63	15,159,000
2023-10-20	83.34	83.40	81.89	81.97	80.53	15,350,400
2023-10-19	84.20	84.76	83.24	83.38	81.92	19,991,800
2023-10-18	84.14	84.82	83.51	83.86	82.39	12,862,800
2023-10-17	84.06	85.17	83.45	84.73	83.24	15,317,800
2023-10-16	84.46	85.51	84.44	85.13	83.63	14,544,200
2023-10-13	85.71	85.86	84.02	84.32	82.84	15,183,200
2023-10-12	85.54	86.42	84.89	85.54	84.04	15,405,800
2023-10-11	84.93	85.50	84.67	85.46	83.96	10,389,200
2023-10-10	84.61	85.36	84.37	84.68	83.19	20,402,800
2023-10-09	83.60	84.68	83.21	84.54	83.06	13,139,200
2023-10-06	82.00	84.47	81.76	84.11	82.64	16,625,600
2023-10-05	82.45	82.70	81.57	82.57	81.12	12,023,000
2023-10-04	81.50	82.68	81.50	82.46	81.01	15,194,200
2023-10-03	82.38	82.94	81.02	81.44	80.01	14,838,800
2023-10-02	82.00	83.08	81.88	82.85	81.39	13,656,200
2023-09-29	82.49	83.25	81.68	81.96	80.53	15,883,800
2023-09-28	80.72	82.21	80.35	81.68	80.25	12,829,400
2023-09-27	81.38	81.54	80.31	81.11	79.69	11,665,200
2023-09-26	81.93	81.97	80.71	80.99	79.57	14,926,000
2023-09-25	82.00	82.60	81.79	82.47	81.02	10,577,400
2023-09-22	82.39	82.96	82.02	82.21	80.76	12,537,800
2023-09-21	82.43	83.01	81.99	82.03	80.59	14,741,200
2023-09-20	84.86	84.97	83.26	83.30	81.84	10,760,400
2023-09-19	84.32	84.85	83.86	84.63	83.15	8,236,600
2023-09-18	84.03	84.96	84.00	84.68	83.19	9,943,800	0.180
2023-09-15	85.79	85.82	84.22	84.45	82.79	13,116,800
2023-09-14	86.01	86.32	85.47	86.11	84.42	9,473,200
2023-09-13	85.24	85.95	85.00	85.49	83.81	10,008,800
2023-09-12	86.12	86.43	85.11	85.27	83.60	12,243,000
2023-09-11	87.15	87.24	86.08	86.85	85.14	8,272,800
2023-09-08	86.21	86.95	86.17	86.39	84.70	8,584,800
2023-09-07	85.86	86.40	85.54	86.21	84.52	12,513,600
2023-09-06	88.07	88.29	86.94	87.48	85.76	18,143,200
2023-09-05	87.88	88.69	87.60	88.42	86.68	10,060,400
2023-09-01	88.38	88.50	87.65	88.10	86.37	9,244,600
2023-08-31	87.61	88.17	87.51	87.83	86.11	11,963,400
2023-08-30	86.76	87.50	86.46	87.40	85.69	12,266,600
2023-08-29	84.80	86.83	84.71	86.75	85.05	13,713,800
2023-08-28	85.00	85.22	84.39	85.04	83.38	8,963,800
2023-08-25	83.84	84.82	83.10	84.36	82.70	15,686,600
2023-08-24	86.55	86.56	83.44	83.50	81.87	13,929,000
2023-08-23	84.17	85.72	84.16	85.47	83.80	10,113,200
2023-08-22	84.81	84.86	83.78	83.96	82.31	11,361,800
2023-08-21	82.90	84.22	82.82	84.06	82.41	13,132,800
2023-08-18	81.52	82.82	81.47	82.48	80.86	13,658,600
2023-08-17	83.51	83.67	82.23	82.36	80.74	12,614,800
2023-08-16	83.76	84.25	83.14	83.14	81.51	9,779,400
2023-08-15	84.53	84.83	83.75	83.95	82.30	9,366,400
2023-08-14	83.36	84.79	83.17	84.78	83.12	10,328,000
2023-08-11	83.40	83.94	83.16	83.45	81.81	10,772,000
2023-08-10	84.70	85.43	83.65	84.07	82.42	12,731,400
2023-08-09	85.28	85.28	83.77	84.06	82.41	14,301,800
2023-08-08	85.22	85.27	84.31	85.16	83.49	11,461,800
2023-08-07	85.94	86.24	85.20	85.82	84.14	9,536,000
2023-08-04	86.46	86.99	85.45	85.58	83.90	14,431,800
2023-08-03	86.40	87.27	86.35	86.76	85.06	11,321,000
2023-08-02	88.54	88.60	86.80	87.11	85.41	15,818,600
2023-08-01	88.89	89.51	88.65	89.32	87.57	8,845,800
2023-07-31	89.05	89.29	88.67	89.18	87.43	10,138,400
2023-07-28	88.59	89.24	88.40	88.97	87.22	11,287,400
2023-07-27	89.22	89.49	87.38	87.78	86.05	13,857,000
2023-07-26	88.29	88.51	87.41	88.03	86.30	15,501,600
2023-07-25	88.50	89.53	88.49	89.23	87.48	10,802,200
2023-07-24	88.46	88.67	87.88	88.22	86.49	11,308,200
2023-07-21	88.67	89.11	87.96	88.07	86.34	14,871,400
2023-07-20	89.33	89.71	87.83	88.11	86.38	24,356,000
2023-07-19	90.36	90.73	89.56	89.90	88.14	20,990,000
2023-07-18	88.92	90.57	88.45	90.13	88.36	16,406,000
2023-07-17	88.16	89.38	88.06	89.12	87.37	11,858,800
2023-07-14	88.35	89.04	87.74	88.00	86.27	11,543,800
2023-07-13	87.58	88.32	87.41	88.13	86.40	9,349,200
2023-07-12	86.88	87.40	86.40	86.99	85.28	16,104,400
2023-07-11	86.01	86.11	85.18	86.01	84.33	9,996,000
2023-07-10	85.29	85.83	84.97	85.83	84.15	16,877,200
2023-07-07	85.84	86.64	85.56	85.61	83.93	11,622,200
2023-07-06	85.36	86.06	85.10	85.98	84.29	12,116,400
2023-07-05	86.14	86.86	86.07	86.21	84.52	9,395,600
2023-07-03	86.92	86.96	86.31	86.75	85.04	6,182,200
2023-06-30	86.42	87.15	86.36	86.93	85.22	11,398,400
2023-06-29	85.51	85.72	85.06	85.57	83.89	9,128,200
2023-06-28	84.89	85.88	84.83	85.42	83.74	11,371,600
2023-06-27	84.06	85.57	83.97	85.37	83.69	13,833,000
2023-06-26	84.40	85.14	83.66	83.72	82.08	10,890,200
2023-06-23	84.20	84.82	83.97	84.32	82.67	14,729,000
2023-06-22	84.18	85.29	84.17	85.25	83.58	15,224,200
2023-06-21	85.50	85.67	84.31	84.56	82.90	12,058,000
2023-06-20	85.92	86.45	85.37	85.83	84.15	14,137,800	0.181
2023-06-16	88.14	88.15	86.51	86.60	84.72	17,366,600
2023-06-15	85.86	87.71	85.83	87.32	85.42	17,732,600
2023-06-14	85.22	86.24	84.93	86.21	84.34	16,769,000
2023-06-13	85.57	85.73	84.64	85.32	83.48	16,595,800
2023-06-12	83.57	84.85	83.40	84.81	82.97	13,787,200
2023-06-09	83.00	83.86	82.72	83.00	81.21	14,413,600
2023-06-08	81.83	82.72	81.77	82.60	80.81	10,665,200
2023-06-07	82.79	83.43	81.54	81.71	79.94	13,703,800
2023-06-06	82.77	83.13	82.36	82.95	81.15	9,975,600
2023-06-05	83.40	83.96	82.82	82.97	81.17	10,909,000
2023-06-02	83.46	83.83	82.86	83.45	81.64	14,270,600
2023-06-01	81.88	83.32	81.61	82.97	81.18	17,419,400
2023-05-31	82.36	83.13	82.10	82.14	80.36	19,301,000
2023-05-30	83.60	84.02	82.65	82.83	81.04	18,123,600
2023-05-26	80.32	82.54	80.31	82.39	80.60	15,160,000
2023-05-25	79.21	80.43	78.79	80.11	78.38	18,078,000
2023-05-24	77.11	77.46	76.74	77.15	75.48	10,925,600
2023-05-23	78.50	78.82	77.70	77.72	76.04	11,691,000
2023-05-22	78.50	79.10	78.38	78.89	77.18	10,794,200
2023-05-19	78.79	78.93	78.47	78.74	77.03	9,805,000
2023-05-18	77.29	78.89	77.29	78.78	77.07	15,491,200
2023-05-17	76.50	77.32	76.14	77.20	75.52	11,916,600
2023-05-16	76.00	76.60	75.97	76.18	74.53	9,398,200
2023-05-15	75.55	76.11	75.28	76.10	74.45	6,796,600
2023-05-12	75.71	75.82	74.89	75.47	73.84	7,908,000
2023-05-11	75.79	75.79	75.05	75.57	73.94	8,956,800
2023-05-10	75.65	76.09	75.18	75.92	74.27	10,551,800
2023-05-09	75.17	75.31	74.92	75.00	73.37	12,473,200
2023-05-08	75.47	75.64	75.11	75.58	73.94	6,795,600
2023-05-05	74.49	75.88	74.38	75.62	73.98	12,230,000
2023-05-04	73.83	74.27	73.46	73.77	72.17	10,861,000
2023-05-03	74.85	75.33	74.09	74.13	72.52	11,630,200
2023-05-02	75.55	75.64	74.36	74.75	73.13	12,058,800
2023-05-01	75.36	75.82	75.24	75.46	73.82	8,194,400
2023-04-28	74.61	75.43	74.53	75.42	73.78	11,792,000
2023-04-27	73.40	74.66	73.22	74.61	72.99	12,084,800
2023-04-26	73.25	73.81	72.88	73.06	71.47	13,603,400
2023-04-25	73.20	73.33	71.96	71.99	70.43	11,022,600
2023-04-24	73.58	73.95	73.00	73.56	71.96	9,079,800
2023-04-21	73.79	74.01	73.40	73.88	72.28	12,237,600
2023-04-20	73.93	74.86	73.79	74.12	72.51	11,416,200
2023-04-19	74.15	74.75	74.05	74.61	72.99	8,623,200
2023-04-18	75.17	75.36	74.50	74.82	73.20	9,212,800
2023-04-17	74.42	74.76	74.01	74.60	72.98	8,306,000
2023-04-14	74.32	74.93	73.68	74.32	72.71	13,003,600
2023-04-13	73.66	74.86	73.54	74.74	73.12	13,641,800
2023-04-12	74.29	74.50	73.25	73.38	71.78	13,235,800
2023-04-11	74.36	74.38	73.67	73.79	72.20	12,791,600
2023-04-10	73.79	74.51	73.39	74.50	72.88	9,517,200
2023-04-06	73.57	74.63	73.25	74.54	72.92	15,696,000
2023-04-05	74.61	74.68	73.58	74.11	72.51	15,737,600
2023-04-04	75.50	75.75	74.69	74.97	73.35	15,824,800
2023-04-03	75.04	75.49	74.68	75.39	73.75	21,142,200
2023-03-31	74.35	75.57	74.25	75.50	73.87	15,069,800
2023-03-30	74.26	74.54	73.94	74.44	72.83	11,202,400
2023-03-29	72.98	73.75	72.88	73.58	71.99	14,256,600
2023-03-28	72.29	72.32	71.43	72.07	70.51	9,968,000
2023-03-27	73.09	73.34	72.25	72.42	70.85	10,810,600
2023-03-24	72.56	73.01	72.08	72.98	71.40	11,872,600
2023-03-23	72.54	73.78	72.11	72.79	71.21	17,595,800
2023-03-22	72.35	73.79	71.58	71.63	70.07	14,224,400
2023-03-21	72.15	72.47	71.40	72.35	70.78	13,066,400
2023-03-20	71.45	71.86	70.91	71.76	70.21	11,981,600	0.158
2023-03-17	71.97	72.59	71.31	71.73	70.02	23,078,600
2023-03-16	69.63	71.93	69.39	71.83	70.12	26,086,800
2023-03-15	69.07	69.96	68.73	69.87	68.21	23,060,000
2023-03-14	69.14	70.07	68.85	69.83	68.17	21,202,200
2023-03-13	67.46	69.20	67.04	68.25	66.63	34,439,400
2023-03-10	69.00	69.18	67.61	67.89	66.27	30,556,800
2023-03-09	70.21	71.00	68.96	69.10	67.45	15,624,600
2023-03-08	69.78	70.19	69.36	70.11	68.43	13,247,000
2023-03-07	70.35	70.62	69.36	69.53	67.87	14,120,000
2023-03-06	70.52	71.36	70.35	70.40	68.73	15,999,200
2023-03-03	69.04	70.07	68.97	70.07	68.40	14,439,600
2023-03-02	67.57	68.81	67.46	68.60	66.96	10,969,400
2023-03-01	68.29	68.40	67.55	67.76	66.15	15,069,400
2023-02-28	68.19	68.92	68.07	68.26	66.63	10,485,800
2023-02-27	68.73	69.08	68.29	68.41	66.78	9,389,000
2023-02-24	68.05	68.34	67.65	68.04	66.42	14,347,400
2023-02-23	69.42	69.54	68.31	69.28	67.63	13,120,000
2023-02-22	68.39	68.70	67.82	68.15	66.53	14,338,400
2023-02-21	68.97	69.39	68.19	68.25	66.62	12,277,800
2023-02-17	70.29	70.37	69.30	69.91	68.24	10,606,600
2023-02-16	71.00	71.81	70.74	70.79	69.11	13,001,200
2023-02-15	71.28	72.05	71.11	72.04	70.33	10,491,000
2023-02-14	71.07	72.11	70.63	71.71	70.00	12,622,000
2023-02-13	70.46	71.56	70.42	71.40	69.70	8,411,800
2023-02-10	69.99	70.43	69.53	70.19	68.52	9,861,600
2023-02-09	72.00	72.12	70.24	70.51	68.83	12,624,000
2023-02-08	71.91	72.29	70.76	70.90	69.22	12,577,000
2023-02-07	70.13	72.04	70.10	71.77	70.06	15,708,200
2023-02-06	70.10	70.65	69.75	70.02	68.35	12,977,400
2023-02-03	70.25	72.04	70.14	70.89	69.20	16,145,400
2023-02-02	70.77	71.88	70.45	71.48	69.78	18,824,000
2023-02-01	67.93	70.14	67.61	69.58	67.92	18,852,800
2023-01-31	67.04	68.01	67.00	67.98	66.36	8,871,600
2023-01-30	67.57	67.86	66.99	67.04	65.45	9,705,600
2023-01-27	67.64	68.83	67.61	68.35	66.72	13,549,400
2023-01-26	67.65	68.10	66.95	68.07	66.44	11,161,800
2023-01-25	66.00	67.17	65.39	67.00	65.40	14,342,200
2023-01-24	66.79	67.39	66.68	67.14	65.54	12,575,600
2023-01-23	65.93	67.55	65.79	67.17	65.56	23,472,600
2023-01-20	64.26	65.72	64.03	65.67	64.11	14,127,800
2023-01-19	64.19	64.55	63.71	63.94	62.42	14,645,000
2023-01-18	65.91	66.26	64.65	64.70	63.15	13,936,000
2023-01-17	65.15	65.93	65.07	65.54	63.98	10,425,800
2023-01-13	64.45	65.34	64.29	65.25	63.69	10,153,200
2023-01-12	64.68	65.36	63.89	65.06	63.51	15,358,600
2023-01-11	63.68	64.58	63.49	64.58	63.04	13,758,000
2023-01-10	62.94	63.58	62.60	63.48	61.97	17,209,000
2023-01-09	62.92	64.24	62.90	63.09	61.59	21,427,200
2023-01-06	61.13	62.65	60.40	62.37	60.88	13,825,400
2023-01-05	61.48	61.64	60.49	60.59	59.15	11,341,000
2023-01-04	61.95	62.19	61.11	61.79	60.32	11,813,000
2023-01-03	62.88	63.30	61.19	61.63	60.16	15,196,200
2022-12-30	61.66	62.26	61.28	62.22	60.74	8,905,800
2022-12-29	61.31	62.51	61.31	62.31	60.82	10,954,200
2022-12-28	61.56	62.13	60.65	60.72	59.27	10,362,600
2022-12-27	62.08	62.20	61.35	61.71	60.24	9,530,200
2022-12-23	61.79	62.36	61.33	62.30	60.82	8,231,600
2022-12-22	63.04	63.12	61.18	62.24	60.75	15,323,600
2022-12-21	63.10	64.14	62.94	63.85	62.32	14,670,600
2022-12-20	62.38	63.13	62.08	62.81	61.31	12,622,000
2022-12-19	63.56	63.67	62.29	62.71	61.22	14,276,600	0.183
2022-12-16	64.38	64.75	63.42	63.74	62.04	23,999,200
2022-12-15	66.00	66.25	64.35	64.60	62.88	19,223,800
2022-12-14	67.61	68.40	66.32	67.11	65.32	19,541,000
2022-12-13	69.32	69.67	66.99	67.68	65.87	18,607,600
2022-12-12	65.56	66.89	65.54	66.89	65.10	14,806,200
2022-12-09	65.57	66.38	65.21	65.46	63.71	10,402,800
2022-12-08	65.16	66.05	64.77	65.86	64.11	8,965,800
2022-12-07	64.89	65.30	64.33	64.80	63.07	10,413,800
2022-12-06	66.49	66.58	64.71	65.13	63.40	11,799,200
2022-12-05	67.16	67.54	66.11	66.56	64.78	11,526,200
2022-12-02	66.93	67.90	66.68	67.68	65.88	8,934,400
2022-12-01	68.04	68.40	67.24	68.07	66.26	15,165,800
2022-11-30	64.70	67.99	64.64	67.98	66.17	23,334,400
2022-11-29	65.29	65.48	64.46	64.73	63.01	11,570,200
2022-11-28	66.04	66.47	65.11	65.37	63.63	13,030,200
2022-11-25	66.74	67.00	66.61	66.80	65.02	3,263,000
2022-11-23	66.46	67.39	66.41	67.19	65.40	9,480,600
2022-11-22	65.62	66.64	65.15	66.60	64.83	9,019,200
2022-11-21	65.67	65.94	65.21	65.33	63.60	8,363,800
2022-11-18	66.71	66.74	65.49	66.04	64.29	11,912,400
2022-11-17	64.83	66.28	64.81	65.97	64.21	8,149,600
2022-11-16	66.29	66.48	65.61	65.89	64.13	10,095,800
2022-11-15	67.50	67.78	66.13	66.80	65.02	12,716,200
2022-11-14	66.04	66.82	65.68	66.00	64.24	14,526,600
2022-11-11	65.39	66.79	65.07	66.57	64.80	15,977,800
2022-11-10	63.47	65.52	63.15	65.45	63.71	27,932,200
2022-11-09	61.52	61.54	60.39	60.48	58.87	11,962,600
2022-11-08	62.01	62.85	61.18	62.10	60.44	12,722,000
2022-11-07	60.60	61.61	60.17	61.51	59.87	10,427,600
2022-11-04	60.65	60.81	59.11	60.49	58.88	17,896,200
2022-11-03	60.36	60.47	59.37	59.41	57.83	16,010,600
2022-11-02	63.36	64.17	61.19	61.21	59.58	18,092,400
2022-11-01	64.73	64.85	63.13	63.40	61.71	9,413,200
2022-10-31	64.14	64.32	63.56	63.94	62.23	13,292,200
2022-10-28	62.44	64.93	62.44	64.79	63.07	14,935,400
2022-10-27	63.04	63.42	61.95	62.09	60.44	11,694,800
2022-10-26	62.62	64.13	62.51	62.81	61.13	15,169,400
2022-10-25	63.19	64.28	63.19	64.24	62.53	10,265,000
2022-10-24	62.44	63.26	61.67	63.03	61.35	13,385,200
2022-10-21	60.40	62.30	60.20	62.17	60.51	17,126,000
2022-10-20	60.54	61.87	60.25	60.55	58.94	12,429,600
2022-10-19	60.16	61.12	59.90	60.51	58.90	10,984,000
2022-10-18	61.74	61.96	59.92	60.69	59.07	13,998,000
2022-10-17	59.83	60.48	59.67	60.18	58.58	14,599,600
2022-10-14	60.58	60.71	58.31	58.40	56.85	22,484,000
2022-10-13	56.71	60.40	56.49	60.09	58.49	38,114,600
2022-10-12	58.51	58.90	58.18	58.28	56.73	14,111,600
2022-10-11	59.03	59.44	58.03	58.46	56.90	21,044,800
2022-10-10	60.38	60.47	58.78	59.37	57.79	16,706,200
2022-10-07	61.69	61.70	60.06	60.38	58.78	15,749,000
2022-10-06	63.33	64.03	62.90	62.97	61.30	14,348,200
2022-10-05	62.43	63.96	62.06	63.49	61.80	14,600,400
2022-10-04	62.47	63.36	62.42	63.29	61.60	17,779,000
2022-10-03	59.86	61.60	59.63	61.23	59.60	17,332,200
2022-09-30	60.31	61.20	59.28	59.39	57.81	19,513,000
2022-09-29	61.28	61.42	59.83	60.55	58.94	31,096,600
2022-09-28	61.11	62.47	60.64	62.17	60.51	18,933,400
2022-09-27	62.26	62.84	60.95	61.52	59.88	18,714,800
2022-09-26	61.68	62.72	61.26	61.44	59.80	17,193,600
2022-09-23	62.12	62.22	61.06	61.87	60.22	19,396,200
2022-09-22	62.98	63.38	62.33	62.69	61.02	16,033,800
2022-09-21	64.68	65.63	63.33	63.33	61.65	16,808,800
2022-09-20	64.11	64.75	63.78	64.34	62.63	12,109,400
2022-09-19	63.56	64.78	63.51	64.72	63.00	15,683,000	0.159
2022-09-16	64.15	64.49	63.44	64.36	62.49	20,762,200
2022-09-15	65.71	66.11	64.32	64.71	62.84	14,885,200
2022-09-14	66.31	66.72	65.61	66.24	64.32	13,229,200
2022-09-13	67.71	68.09	65.82	66.00	64.08	20,148,800
2022-09-12	69.03	69.73	69.01	69.70	67.68	10,181,000
2022-09-09	67.83	68.79	67.70	68.60	66.61	11,418,600
2022-09-08	66.54	67.62	66.25	67.27	65.32	11,210,600
2022-09-07	66.11	67.31	65.89	67.04	65.09	11,657,000
2022-09-06	66.51	66.80	65.55	65.99	64.07	14,990,000
2022-09-02	68.00	68.38	66.07	66.43	64.50	16,606,600
2022-09-01	66.97	67.39	65.89	67.30	65.35	15,988,600
2022-08-31	68.71	68.93	67.60	67.63	65.67	14,171,400
2022-08-30	69.40	69.53	67.68	68.29	66.31	13,268,800
2022-08-29	69.18	69.69	68.75	69.01	67.01	13,231,600
2022-08-26	73.03	73.21	69.89	69.94	67.91	14,321,800
2022-08-25	72.03	73.07	71.93	73.06	70.94	7,126,600
2022-08-24	71.75	72.15	71.45	71.85	69.76	8,983,200
2022-08-23	71.85	72.56	71.71	71.80	69.72	14,777,200
2022-08-22	73.04	73.07	71.81	71.99	69.90	10,744,200
2022-08-19	74.81	74.89	73.89	74.06	71.91	10,146,200
2022-08-18	75.11	75.72	74.82	75.43	73.24	9,976,800
2022-08-17	74.89	75.61	74.50	75.04	72.86	12,632,800
2022-08-16	75.43	75.93	74.87	75.57	73.38	10,990,600
2022-08-15	75.00	75.89	74.92	75.78	73.58	7,162,600
2022-08-12	74.32	75.31	74.09	75.31	73.12	8,093,600
2022-08-11	74.59	75.03	73.70	73.83	71.69	11,025,800
2022-08-10	73.87	74.18	73.28	74.13	71.97	19,273,200
2022-08-09	72.29	72.44	71.76	72.15	70.06	8,565,600
2022-08-08	73.45	74.01	72.49	72.89	70.77	11,102,200
2022-08-05	72.50	73.71	72.44	73.51	71.38	7,921,000
2022-08-04	73.32	73.71	72.85	73.68	71.54	11,679,800
2022-08-03	71.79	73.55	71.78	73.35	71.22	14,243,200
2022-08-02	71.33	72.27	70.83	71.45	69.37	15,921,800
2022-08-01	71.46	72.68	71.29	71.96	69.87	12,515,800
2022-07-29	71.24	72.33	70.94	72.11	70.02	10,177,400
2022-07-28	70.04	71.18	69.41	71.02	68.96	12,408,000
2022-07-27	68.18	70.32	68.07	69.96	67.93	17,076,200
2022-07-26	68.12	68.14	66.82	67.07	65.12	10,167,800
2022-07-25	68.58	68.65	67.66	68.18	66.20	13,951,200
2022-07-22	69.54	69.82	68.21	68.61	66.62	10,583,600
2022-07-21	68.69	69.58	67.97	69.57	67.55	12,957,600
2022-07-20	67.56	68.89	67.38	68.61	66.61	12,537,200
2022-07-19	66.28	67.62	65.88	67.55	65.59	12,330,600
2022-07-18	66.84	67.08	65.30	65.55	63.65	9,897,600
2022-07-15	65.67	66.22	65.39	66.19	64.27	13,529,200
2022-07-14	63.94	65.28	63.12	65.04	63.16	13,728,800
2022-07-13	63.41	64.87	63.13	64.46	62.58	15,162,600
2022-07-12	65.76	66.13	64.25	64.63	62.75	16,553,400
2022-07-11	65.86	66.14	65.07	65.52	63.62	11,416,600
2022-07-08	65.70	66.65	65.49	66.43	64.51	12,627,000
2022-07-07	65.35	66.56	65.35	66.40	64.48	13,082,200
2022-07-06	64.64	65.58	64.32	65.06	63.17	16,167,000
2022-07-05	62.84	64.52	62.48	64.50	62.63	14,341,000
2022-07-01	63.16	63.87	62.62	63.71	61.86	13,930,600
2022-06-30	63.56	64.36	62.56	63.56	61.72	15,720,400
2022-06-29	64.21	64.81	63.69	64.42	62.55	13,607,200
2022-06-28	66.33	67.00	64.26	64.29	62.42	15,260,800
2022-06-27	66.94	67.14	65.97	66.28	64.35	13,917,200
2022-06-24	65.15	66.74	65.15	66.72	64.79	25,492,200
2022-06-23	64.00	64.54	63.42	64.41	62.54	16,042,200
2022-06-22	63.04	64.34	62.86	63.46	61.62	15,163,400
2022-06-21	63.06	64.18	63.06	63.73	61.88	17,245,000	0.162
2022-06-17	61.74	62.90	61.30	62.31	60.35	27,684,200
2022-06-16	62.73	62.79	61.24	61.74	59.80	32,690,800
2022-06-15	63.82	65.32	62.96	64.36	62.34	25,069,600
2022-06-14	63.11	63.46	62.45	63.04	61.05	18,250,400
2022-06-13	63.48	64.08	62.41	62.64	60.66	36,332,600
2022-06-10	66.99	67.20	65.53	65.54	63.48	20,886,400
2022-06-09	69.53	70.21	68.15	68.17	66.02	9,765,200
2022-06-08	70.63	70.96	69.84	70.04	67.83	8,814,200
2022-06-07	69.25	70.97	69.11	70.83	68.60	11,016,600
2022-06-06	70.88	71.32	69.65	70.00	67.79	12,589,600
2022-06-03	70.35	70.83	69.67	70.00	67.79	11,263,800
2022-06-02	69.52	71.71	69.20	71.71	69.45	13,868,400
2022-06-01	70.98	71.46	69.50	70.01	67.81	13,304,800
2022-05-31	70.46	70.92	69.54	70.22	68.01	19,420,800
2022-05-27	69.18	70.75	69.05	70.73	68.50	16,281,800
2022-05-26	66.42	68.71	66.28	68.42	66.26	15,556,600
2022-05-25	65.61	67.31	65.56	66.81	64.70	13,656,600
2022-05-24	66.10	66.43	64.89	66.04	63.96	17,122,000
2022-05-23	65.74	67.12	65.53	67.04	64.92	17,219,600
2022-05-20	66.29	66.47	63.52	65.53	63.46	20,252,600
2022-05-19	65.61	66.51	65.07	65.39	63.32	20,874,800
2022-05-18	68.36	68.57	65.86	66.11	64.03	23,670,200
2022-05-17	68.78	69.39	68.00	69.28	67.10	18,602,200
2022-05-16	67.36	68.24	66.75	67.33	65.21	17,423,400
2022-05-13	66.64	68.26	66.21	67.93	65.79	24,495,400
2022-05-12	65.45	66.70	64.21	65.75	63.67	36,506,600
2022-05-11	67.97	69.26	66.22	66.43	64.34	34,781,800
2022-05-10	69.18	69.57	67.57	68.60	66.43	36,370,400
2022-05-09	69.01	69.46	67.25	67.57	65.43	41,124,600
2022-05-06	70.21	71.41	69.23	70.29	68.07	34,862,200
2022-05-05	73.34	73.43	70.01	70.86	68.62	36,442,200
2022-05-04	72.19	74.57	71.00	74.43	72.09	28,650,400
2022-05-03	71.78	72.35	71.25	71.91	69.64	27,469,800
2022-05-02	70.63	71.88	69.83	71.79	69.52	37,004,400
2022-04-29	72.98	73.83	70.57	70.71	68.48	29,589,800
2022-04-28	72.06	74.21	71.68	73.79	71.46	27,762,400
2022-04-27	70.69	72.31	70.54	70.95	68.71	40,048,600
2022-04-26	71.96	72.07	69.88	69.91	67.71	25,953,200
2022-04-25	71.22	72.67	70.78	72.61	70.33	28,707,600
2022-04-22	73.52	73.95	71.44	71.54	69.28	22,094,800
2022-04-21	75.60	76.31	73.38	73.60	71.28	18,509,200
2022-04-20	75.67	75.86	74.65	74.87	72.51	15,652,600
2022-04-19	73.38	75.07	73.11	74.94	72.58	13,562,200
2022-04-18	72.96	74.04	72.94	73.56	71.24	14,060,600
2022-04-14	75.22	75.36	73.29	73.32	71.01	17,407,000
2022-04-13	74.00	75.38	73.72	75.14	72.78	14,446,800
2022-04-12	75.21	75.78	73.68	73.96	71.62	22,172,200
2022-04-11	75.25	75.35	74.18	74.29	71.94	21,595,400
2022-04-08	76.94	77.12	76.04	76.21	73.80	26,354,600
2022-04-07	76.75	77.81	76.23	77.29	74.85	23,200,200
2022-04-06	77.72	77.90	76.48	77.17	74.73	34,225,400
2022-04-05	80.39	80.57	78.76	79.04	76.54	23,588,200
2022-04-04	79.43	80.78	79.40	80.74	78.19	23,048,200
2022-04-01	79.54	79.73	78.35	79.23	76.73	28,209,600
2022-03-31	80.65	80.80	79.35	79.46	76.96	19,424,000
2022-03-30	81.33	81.56	80.24	80.66	78.12	18,680,200
2022-03-29	80.99	81.82	80.40	81.75	79.17	18,829,800
2022-03-28	78.75	80.08	78.54	80.05	77.53	18,593,000
2022-03-25	79.28	79.39	78.12	79.11	76.62	14,874,600
2022-03-24	77.58	79.18	77.32	79.15	76.66	14,263,400
2022-03-23	77.63	78.34	77.07	77.15	74.72	12,360,600
2022-03-22	77.30	78.76	77.20	78.36	75.88	17,485,800
2022-03-21	76.97	77.65	76.23	77.25	74.81	22,341,400	0.143
2022-03-18	75.71	77.68	75.34	77.54	74.95	27,897,800
2022-03-17	75.04	76.03	74.64	75.98	73.45	18,518,800
2022-03-16	74.00	75.47	72.82	75.45	72.93	27,176,000
2022-03-15	71.25	73.21	71.02	73.07	70.64	22,993,800
2022-03-14	71.70	72.51	70.49	70.70	68.34	27,852,400
2022-03-11	73.97	74.15	71.92	72.03	69.63	21,457,800
2022-03-10	73.31	73.53	72.21	73.32	70.88	27,448,400
2022-03-09	73.74	74.96	73.14	74.63	72.14	35,327,400
2022-03-08	71.94	74.01	70.72	71.79	69.39	36,898,400
2022-03-07	74.81	75.15	72.10	72.14	69.73	32,864,200
2022-03-04	75.61	75.93	74.28	74.88	72.38	26,731,200
2022-03-03	77.78	77.79	75.82	76.21	73.67	23,450,600
2022-03-02	76.05	77.45	75.46	77.13	74.56	25,592,400
2022-03-01	76.75	77.14	74.90	75.50	72.98	29,925,000
2022-02-28	76.36	77.36	75.71	77.04	74.47	34,822,200
2022-02-25	76.25	77.20	75.32	77.18	74.60	28,301,600
2022-02-24	71.10	76.20	70.86	76.14	73.60	50,967,800
2022-02-23	76.30	76.50	73.54	73.63	71.17	37,879,400
2022-02-22	75.42	76.72	74.69	75.51	73.00	26,893,600
2022-02-18	77.26	77.38	75.64	76.22	73.68	25,310,800
2022-02-17	78.64	78.71	76.86	77.00	74.43	24,906,400
2022-02-16	78.92	79.65	78.06	79.38	76.73	20,318,200
2022-02-15	78.58	79.51	78.31	79.46	76.81	24,437,400
2022-02-14	77.24	78.04	76.52	77.42	74.84	41,030,400
2022-02-11	79.96	80.32	77.15	77.45	74.86	34,878,800
2022-02-10	80.40	81.76	79.46	79.89	77.22	31,692,200
2022-02-09	81.29	82.06	80.95	82.03	79.30	17,795,600
2022-02-08	79.02	80.46	78.83	80.25	77.58	21,139,800
2022-02-07	79.86	80.33	78.96	79.27	76.63	14,622,600
2022-02-04	79.06	80.50	78.72	79.80	77.14	29,721,400
2022-02-03	80.70	81.25	79.18	79.48	76.83	27,865,400
2022-02-02	81.37	81.99	80.82	81.86	79.13	25,504,800
2022-02-01	81.10	81.33	80.02	81.20	78.49	23,389,800
2022-01-31	79.02	81.09	78.64	80.99	78.29	29,121,000
2022-01-28	76.63	79.02	75.49	79.00	76.37	44,236,000
2022-01-27	77.45	77.86	75.42	75.69	73.17	39,446,800
2022-01-26	77.83	78.74	75.31	76.21	73.68	53,596,200
2022-01-25	76.04	77.21	74.90	75.77	73.25	48,886,200
2022-01-24	75.88	77.62	73.12	77.57	74.98	67,413,400
2022-01-21	78.54	79.45	77.14	77.17	74.59	48,016,600
2022-01-20	80.47	81.38	78.63	78.73	76.11	37,609,000
2022-01-19	81.14	82.14	79.68	79.76	77.10	24,961,400
2022-01-18	81.68	82.16	80.67	80.89	78.19	24,694,200
2022-01-14	81.63	82.93	81.63	82.88	80.12	22,351,400
2022-01-13	84.81	85.05	81.97	82.18	79.45	20,942,600
2022-01-12	84.60	85.18	83.95	84.37	81.56	18,144,000
2022-01-11	82.76	84.10	82.15	83.97	81.18	19,207,600
2022-01-10	81.73	83.08	80.64	82.98	80.22	32,501,400
2022-01-07	83.68	84.08	82.42	82.96	80.20	30,488,600
2022-01-06	83.49	84.60	83.24	83.74	80.94	23,767,200
2022-01-05	86.32	86.39	84.13	84.16	81.36	23,628,400
2022-01-04	87.91	88.00	86.18	86.83	83.94	16,648,000
2022-01-03	87.05	87.84	86.67	87.76	84.84	20,302,800
2021-12-31	87.28	87.49	86.89	86.93	84.04	10,243,000
2021-12-30	87.97	88.27	87.25	87.36	84.45	10,526,400
2021-12-29	87.89	88.29	87.49	87.94	85.01	9,687,800
2021-12-28	88.49	88.52	87.64	87.86	84.94	11,422,200
2021-12-27	86.82	88.35	86.79	88.32	85.38	13,266,600
2021-12-23	86.11	86.82	86.10	86.47	83.59	9,792,600
2021-12-22	84.76	86.05	84.54	85.99	83.12	13,376,200
2021-12-21	83.67	84.95	82.89	84.88	82.05	16,810,800
2021-12-20	82.50	83.04	82.18	82.79	80.03	32,649,600	0.159
2021-12-17	83.57	84.76	83.14	83.94	80.99	44,821,600
2021-12-16	87.29	87.43	84.00	84.50	81.53	31,275,600
2021-12-15	84.79	87.06	83.99	86.97	83.91	28,270,800
2021-12-14	85.10	85.64	83.71	84.72	81.75	27,094,800
2021-12-13	87.62	87.79	86.01	86.14	83.11	20,974,000
2021-12-10	86.62	87.55	86.36	87.44	84.37	24,776,600
2021-12-09	86.44	87.00	85.65	85.72	82.71	17,201,000
2021-12-08	86.29	86.71	85.70	86.65	83.61	23,261,600
2021-12-07	85.01	86.36	85.00	86.26	83.23	28,691,000
2021-12-06	82.81	83.60	81.95	83.35	80.42	37,800,400
2021-12-03	84.21	84.47	81.53	82.57	79.66	48,470,000
2021-12-02	82.43	84.36	82.25	83.97	81.02	46,872,400
2021-12-01	85.25	85.89	83.13	83.21	80.28	39,084,200
2021-11-30	84.75	85.53	83.64	84.36	81.40	54,066,800
2021-11-29	84.23	85.30	83.96	85.07	82.08	24,979,800
2021-11-26	83.90	84.56	82.67	83.00	80.08	24,767,800
2021-11-24	84.00	85.14	83.59	85.12	82.13	18,241,000
2021-11-23	84.38	84.78	83.43	84.50	81.53	29,239,800
2021-11-22	85.99	87.13	84.65	84.70	81.72	28,451,600
2021-11-19	85.34	85.98	85.06	85.65	82.64	17,714,600
2021-11-18	84.68	85.15	84.07	85.04	82.05	19,964,000
2021-11-17	84.29	84.72	83.93	84.20	81.24	15,417,800
2021-11-16	83.47	84.57	83.42	84.45	81.48	13,538,800
2021-11-15	83.99	84.11	83.10	83.57	80.63	12,490,200
2021-11-12	82.93	83.79	82.79	83.65	80.71	12,244,200
2021-11-11	82.86	82.89	82.51	82.65	79.75	10,103,800
2021-11-10	83.00	83.42	82.01	82.26	79.37	25,788,800
2021-11-09	84.11	84.21	83.22	83.64	80.71	16,823,000
2021-11-08	83.81	84.14	83.61	83.99	81.04	12,781,000
2021-11-05	83.72	84.01	83.02	83.54	80.60	24,223,600
2021-11-04	82.14	83.31	82.00	83.11	80.19	28,691,400
2021-11-03	81.50	82.00	81.02	81.83	78.95	25,978,600
2021-11-02	80.75	81.56	80.75	81.36	78.50	26,814,600
2021-11-01	80.76	80.81	80.24	80.64	77.81	24,421,200
2021-10-29	79.63	80.82	79.54	80.76	77.93	20,131,800
2021-10-28	80.11	80.48	79.96	80.42	77.59	12,756,800
2021-10-27	79.82	80.23	79.54	79.62	76.82	17,448,000
2021-10-26	80.00	80.33	79.65	79.69	76.89	13,189,600
2021-10-25	79.50	79.75	79.15	79.46	76.67	10,336,800
2021-10-22	79.45	79.78	78.88	79.21	76.42	12,490,000
2021-10-21	78.93	79.52	78.77	79.48	76.69	10,023,200
2021-10-20	79.47	79.58	78.83	79.18	76.39	12,025,400
2021-10-19	78.82	79.39	78.67	79.39	76.60	13,201,400
2021-10-18	77.52	78.65	77.31	78.61	75.85	11,630,200
2021-10-15	77.61	77.97	77.37	77.96	75.22	12,779,200
2021-10-14	76.40	77.37	76.29	77.33	74.62	15,197,200
2021-10-13	75.50	75.79	75.00	75.63	72.97	19,521,600
2021-10-12	75.86	75.95	75.04	75.17	72.53	17,853,400
2021-10-11	75.64	76.57	75.50	75.56	72.90	14,970,600
2021-10-08	76.56	76.61	75.86	75.98	73.31	18,426,400
2021-10-07	76.23	76.86	76.13	76.26	73.58	19,895,600
2021-10-06	74.22	75.63	73.97	75.57	72.92	40,004,800
2021-10-05	74.18	75.51	74.11	75.08	72.45	32,967,000
2021-10-04	75.35	75.44	73.44	74.03	71.43	50,773,000
2021-10-01	74.93	75.95	74.17	75.79	73.12	45,483,800
2021-09-30	75.64	75.96	74.62	74.66	72.04	33,415,600
2021-09-29	75.61	76.00	75.07	75.20	72.56	25,012,000
2021-09-28	76.60	76.78	75.24	75.29	72.65	38,190,600
2021-09-27	77.70	77.88	77.10	77.60	74.87	15,015,000
2021-09-24	77.82	78.49	77.79	78.36	75.60	11,652,400
2021-09-23	77.67	78.49	77.43	78.30	75.55	19,534,000
2021-09-22	76.64	77.57	76.29	77.26	74.55	27,990,600
2021-09-21	76.65	76.85	75.93	76.22	73.54	18,455,000
2021-09-20	76.46	76.86	75.18	76.19	73.51	35,669,400	0.137
2021-09-17	78.76	78.77	77.63	77.74	74.88	22,663,000
2021-09-16	78.64	79.05	78.16	78.97	76.06	16,148,600
2021-09-15	78.50	78.99	78.07	78.93	76.02	16,339,200
2021-09-14	78.68	78.83	78.03	78.24	75.36	18,431,600
2021-09-13	78.91	79.11	77.82	78.34	75.45	22,637,800
2021-09-10	79.54	79.73	78.24	78.32	75.43	17,080,200
2021-09-09	79.45	79.72	79.03	79.10	76.18	11,161,000
2021-09-08	79.69	79.71	78.83	79.39	76.47	11,466,400
2021-09-07	79.78	79.87	79.32	79.70	76.76	19,721,800
2021-09-03	79.27	79.89	79.25	79.68	76.74	21,204,800
2021-09-02	79.75	79.85	79.04	79.36	76.44	21,769,600
2021-09-01	79.71	80.07	79.39	79.45	76.52	20,289,800
2021-08-31	79.90	79.93	79.28	79.43	76.50	21,971,000
2021-08-30	79.24	79.95	79.24	79.85	76.91	10,026,800
2021-08-27	78.32	79.06	78.18	79.00	76.09	14,088,800
2021-08-26	78.64	78.81	78.18	78.25	75.36	12,056,600
2021-08-25	78.97	79.18	78.61	78.74	75.84	9,430,400
2021-08-24	78.97	79.07	78.71	78.79	75.88	9,537,000
2021-08-23	78.07	78.99	78.07	78.88	75.97	10,802,400
2021-08-20	77.17	77.94	76.99	77.87	75.00	14,769,400
2021-08-19	75.71	77.17	75.61	76.88	74.05	19,291,000
2021-08-18	77.02	77.36	76.05	76.14	73.33	13,481,200
2021-08-17	77.37	77.50	76.72	77.20	74.36	19,052,600
2021-08-16	77.31	77.86	76.65	77.85	74.98	9,493,800
2021-08-13	77.13	77.51	77.04	77.50	74.64	5,630,800
2021-08-12	76.56	77.12	76.24	77.07	74.24	6,947,800
2021-08-11	76.89	77.03	76.25	76.64	73.81	10,831,600
2021-08-10	77.32	77.39	76.40	76.63	73.80	10,421,400
2021-08-09	77.52	77.66	77.11	77.18	74.34	7,198,200
2021-08-06	77.22	77.52	77.21	77.43	74.58	7,602,800
2021-08-05	77.21	77.52	76.98	77.50	74.64	6,674,600
2021-08-04	76.86	77.26	76.61	77.07	74.23	11,322,800
2021-08-03	76.57	76.96	75.95	76.92	74.08	10,824,800
2021-08-02	77.04	77.15	76.32	76.43	73.61	12,205,200
2021-07-30	76.26	76.78	76.24	76.70	73.87	10,148,800
2021-07-29	76.32	77.01	76.31	76.75	73.92	12,030,600
2021-07-28	76.51	76.80	75.67	76.39	73.58	13,941,200
2021-07-27	77.13	77.15	75.53	76.49	73.67	18,089,800
2021-07-26	77.07	77.36	76.78	77.22	74.38	8,993,400
2021-07-23	76.84	77.30	76.57	77.26	74.41	12,576,200
2021-07-22	76.10	76.56	76.10	76.50	73.68	9,577,800
2021-07-21	75.18	75.96	75.04	75.94	73.14	12,234,000
2021-07-20	74.49	75.63	74.06	75.21	72.44	14,715,600
2021-07-19	74.25	74.46	73.68	74.11	71.38	24,254,000
2021-07-16	76.05	76.41	75.07	75.15	72.38	15,080,400
2021-07-15	76.44	76.50	75.50	75.90	73.10	12,506,200
2021-07-14	76.58	76.92	76.20	76.53	73.71	12,886,800
2021-07-13	75.53	76.52	75.46	75.97	73.17	15,202,800
2021-07-12	75.90	75.93	75.42	75.66	72.87	9,619,600
2021-07-09	74.82	75.67	74.71	75.60	72.81	9,775,800
2021-07-08	74.43	75.12	74.10	74.91	72.15	17,086,200
2021-07-07	75.70	75.78	75.02	75.63	72.84	14,883,800
2021-07-06	75.09	75.57	74.50	75.21	72.44	11,870,600
2021-07-02	74.31	75.00	74.29	74.93	72.17	12,780,000
2021-07-01	73.73	73.96	73.46	73.96	71.23	11,636,600
2021-06-30	73.79	74.01	73.60	73.83	71.11	11,013,600
2021-06-29	73.42	73.95	73.25	73.91	71.19	9,829,200
2021-06-28	72.92	73.46	72.90	73.38	70.67	12,557,400
2021-06-25	72.76	72.82	72.50	72.61	69.94	14,385,800
2021-06-24	72.71	72.92	72.56	72.70	70.02	12,279,000
2021-06-23	72.33	72.50	72.08	72.25	69.58	8,271,000
2021-06-22	71.63	72.36	71.55	72.32	69.66	9,253,200
2021-06-21	70.95	71.71	70.49	71.68	69.03	12,276,000	0.130
2021-06-18	71.36	71.64	70.96	71.04	68.30	20,816,600
2021-06-17	70.68	72.00	70.68	71.70	68.93	15,864,200
2021-06-16	71.40	71.54	70.18	70.88	68.14	19,202,800
2021-06-15	71.65	71.65	71.14	71.26	68.51	15,079,600
2021-06-14	71.06	71.71	70.76	71.71	68.94	11,426,600
2021-06-11	70.65	70.99	70.59	70.99	68.24	12,100,600
2021-06-10	70.20	70.74	69.95	70.57	67.84	11,275,400
2021-06-09	70.34	70.46	70.01	70.05	67.35	9,763,400
2021-06-08	70.33	70.63	69.81	70.00	67.30	8,902,600
2021-06-07	69.95	70.07	69.65	70.00	67.29	11,784,000
2021-06-04	69.11	70.09	69.11	70.01	67.31	11,182,600
2021-06-03	68.78	69.05	68.27	68.69	66.04	12,721,200
2021-06-02	69.00	69.61	68.87	69.33	66.66	10,098,200
2021-06-01	69.51	69.58	68.74	68.86	66.20	12,907,400
2021-05-28	69.31	69.60	69.17	69.20	66.53	9,222,600
2021-05-27	69.26	69.54	68.94	68.96	66.29	11,354,600
2021-05-26	69.43	69.63	69.10	69.32	66.64	13,311,400
2021-05-25	69.58	69.75	69.17	69.32	66.65	11,245,800
2021-05-24	68.66	69.54	68.63	69.31	66.63	13,229,000
2021-05-21	68.82	68.89	68.04	68.10	65.47	14,148,400
2021-05-20	67.46	68.70	67.45	68.47	65.83	16,828,200
2021-05-19	65.91	67.24	65.75	67.18	64.59	30,581,200
2021-05-18	67.68	67.82	66.90	66.95	64.37	11,737,200
2021-05-17	67.59	67.61	66.88	67.49	64.88	16,267,200
2021-05-14	67.27	68.22	67.14	67.99	65.37	16,823,000
2021-05-13	66.38	67.13	66.08	66.53	63.96	22,610,400
2021-05-12	66.56	66.93	65.48	65.65	63.12	29,414,600
2021-05-11	66.46	67.70	66.31	67.56	64.95	27,046,800
2021-05-10	69.18	69.21	67.74	67.76	65.14	20,281,000
2021-05-07	69.61	69.93	69.21	69.51	66.83	19,196,600
2021-05-06	68.21	68.96	67.72	68.93	66.26	14,338,600
2021-05-05	68.96	69.00	68.11	68.24	65.61	11,245,800
2021-05-04	69.14	69.15	67.64	68.40	65.76	19,919,600
2021-05-03	70.22	70.36	69.48	69.65	66.97	10,805,800
2021-04-30	70.10	70.47	69.68	69.85	67.15	10,583,400
2021-04-29	71.46	71.54	70.10	70.82	68.08	13,416,600
2021-04-28	71.13	71.22	70.71	70.88	68.14	10,691,200
2021-04-27	71.83	71.89	71.29	71.54	68.78	10,822,000
2021-04-26	71.38	71.79	71.32	71.71	68.95	7,735,000
2021-04-23	70.43	71.57	70.42	71.35	68.60	8,886,000
2021-04-22	71.01	71.32	69.99	70.30	67.59	11,652,200
2021-04-21	70.30	71.16	70.11	71.14	68.39	9,254,200
2021-04-20	70.90	71.21	70.03	70.43	67.71	9,873,400
2021-04-19	71.33	71.66	70.63	71.06	68.31	10,254,000
2021-04-16	71.72	71.79	71.35	71.65	68.88	11,695,600
2021-04-15	71.10	71.72	71.09	71.67	68.90	11,028,800
2021-04-14	71.20	71.24	70.32	70.46	67.74	11,216,200
2021-04-13	70.82	71.26	70.68	71.21	68.46	11,315,800
2021-04-12	70.60	70.77	70.20	70.54	67.82	15,907,000
2021-04-09	69.96	70.90	69.83	70.89	68.15	9,401,000
2021-04-08	69.86	70.22	69.74	70.21	67.50	14,144,600
2021-04-07	68.79	69.33	68.54	69.21	66.54	10,085,200
2021-04-06	69.03	69.25	68.61	68.85	66.19	11,315,600
2021-04-05	68.14	69.26	68.04	69.14	66.47	12,866,800
2021-04-01	67.13	67.75	67.07	67.74	65.13	14,351,600
2021-03-31	65.86	66.81	65.81	66.40	63.84	15,430,400
2021-03-30	65.53	65.60	64.97	65.36	62.84	13,235,400
2021-03-29	66.14	66.32	65.49	65.99	63.44	17,317,800
2021-03-26	64.65	66.40	64.63	66.33	63.77	14,883,200
2021-03-25	64.35	64.98	63.86	64.69	62.19	22,573,000
2021-03-24	65.92	65.93	64.72	64.73	62.23	14,209,400
2021-03-23	66.11	66.40	65.35	65.53	63.00	12,929,200
2021-03-22	65.01	66.25	64.90	65.93	63.39	15,984,200	0.137
2021-03-19	65.01	65.29	64.49	64.80	62.17	27,224,800
2021-03-18	65.93	66.05	64.92	65.00	62.35	17,584,800
2021-03-17	66.36	67.25	65.86	66.85	64.13	19,366,400
2021-03-16	66.92	67.54	66.62	66.90	64.19	13,106,800
2021-03-15	65.75	66.45	65.50	66.40	63.71	16,585,000
2021-03-12	65.39	65.72	64.97	65.71	63.04	12,442,200
2021-03-11	65.77	66.59	65.63	66.18	63.49	13,362,800
2021-03-10	65.75	65.76	64.75	64.79	62.16	18,459,000
2021-03-09	64.39	65.46	64.30	65.06	62.41	22,987,200
2021-03-08	64.42	64.72	62.85	62.92	60.36	35,242,400
2021-03-05	64.07	64.65	62.36	64.47	61.86	46,085,800
2021-03-04	64.51	64.98	62.48	63.28	60.71	76,955,600
2021-03-03	66.06	66.25	64.64	64.71	62.08	29,889,600
2021-03-02	67.54	67.59	66.29	66.38	63.68	24,802,800
2021-03-01	66.46	67.49	66.04	67.45	64.71	24,773,800
2021-02-26	65.64	66.35	64.76	65.35	62.69	35,511,600
2021-02-25	66.75	67.20	64.71	65.00	62.36	34,313,800
2021-02-24	65.85	67.42	65.34	67.36	64.62	16,472,200
2021-02-23	65.42	66.75	64.31	66.34	63.64	24,198,400
2021-02-22	67.19	67.41	66.49	66.53	63.82	14,262,600
2021-02-19	68.47	68.54	67.72	68.03	65.26	11,685,600
2021-02-18	67.75	68.24	67.26	68.13	65.36	10,954,800
2021-02-17	68.43	68.61	67.77	68.46	65.68	15,274,800
2021-02-16	69.57	69.62	68.89	69.07	66.26	9,722,200
2021-02-12	68.76	69.34	68.57	69.29	66.48	6,755,600
2021-02-11	68.65	68.99	68.39	68.94	66.14	7,565,800
2021-02-10	68.57	68.65	67.61	68.19	65.42	9,464,400
2021-02-09	68.19	68.61	68.17	68.29	65.52	10,552,200
2021-02-08	67.93	68.40	67.84	68.37	65.59	11,713,200
2021-02-05	68.01	68.03	67.46	67.66	64.91	9,413,800
2021-02-04	67.11	67.81	66.91	67.81	65.06	8,134,200
2021-02-03	67.11	67.25	66.54	66.75	64.03	11,574,800
2021-02-02	66.72	67.17	66.63	66.97	64.25	8,595,000
2021-02-01	65.23	66.40	64.75	66.08	63.40	11,232,600
2021-01-29	65.69	65.95	64.11	64.46	61.85	19,023,200
2021-01-28	66.08	67.12	65.86	66.02	63.34	16,181,600
2021-01-27	66.70	66.91	65.15	65.75	63.08	24,484,600
2021-01-26	67.21	67.31	66.76	67.01	64.29	8,593,400
2021-01-25	67.17	67.39	65.35	66.97	64.25	18,205,200
2021-01-22	66.39	66.75	66.25	66.42	63.72	11,243,600
2021-01-21	66.18	66.89	65.82	66.67	63.96	8,945,200
2021-01-20	65.04	66.05	64.95	65.82	63.15	11,770,000
2021-01-19	64.15	64.65	63.92	64.54	61.92	11,569,600
2021-01-15	64.28	64.56	63.58	63.71	61.12	12,641,200
2021-01-14	65.10	65.24	64.28	64.37	61.75	15,624,800
2021-01-13	64.61	65.14	64.49	64.94	62.30	13,605,200
2021-01-12	64.76	64.85	63.92	64.53	61.91	17,089,200
2021-01-11	64.75	65.30	64.57	64.84	62.21	17,853,200
2021-01-08	65.28	65.56	64.64	65.38	62.72	12,387,600
2021-01-07	63.87	65.08	63.84	64.96	62.32	19,652,000
2021-01-06	63.45	64.49	63.06	63.26	60.69	27,258,000
2021-01-05	63.81	64.47	63.76	64.36	61.75	12,361,400
2021-01-04	65.34	65.36	63.12	63.95	61.35	21,017,200
2020-12-31	64.95	65.20	64.49	65.01	62.37	11,058,400
2020-12-30	65.18	65.31	64.82	64.92	62.28	8,141,400
2020-12-29	65.61	65.70	64.83	64.95	62.31	8,841,400
2020-12-28	65.17	65.39	64.86	65.26	62.61	8,171,000
2020-12-24	64.21	64.69	64.17	64.53	61.91	4,384,600
2020-12-23	64.67	64.71	64.01	64.11	61.50	11,300,800
2020-12-22	64.39	64.89	64.10	64.60	61.97	14,334,200
2020-12-21	63.17	64.07	62.60	64.04	61.44	15,232,200	0.149
2020-12-18	64.45	64.46	63.72	64.13	61.38	17,693,400
2020-12-17	64.31	64.49	64.04	64.35	61.59	11,505,000
2020-12-16	63.50	64.07	63.29	63.85	61.11	10,309,200
2020-12-15	63.05	63.42	62.65	63.42	60.70	9,099,200
2020-12-14	62.34	62.94	62.30	62.38	59.70	11,055,800
2020-12-11	61.90	62.15	61.45	62.15	59.49	13,023,200
2020-12-10	61.81	62.58	61.67	62.28	59.61	9,997,400
2020-12-09	63.37	63.56	61.97	62.19	59.52	17,271,800
2020-12-08	63.14	63.61	62.87	63.40	60.69	7,886,800
2020-12-07	63.06	63.38	62.95	63.20	60.49	8,905,400
2020-12-04	62.49	63.03	62.35	63.02	60.32	10,358,800
2020-12-03	62.51	62.81	62.23	62.40	59.72	13,775,400
2020-12-02	62.26	62.51	61.79	62.44	59.76	16,038,800
2020-12-01	62.25	62.88	61.99	62.53	59.85	22,681,200
2020-11-30	61.31	61.83	60.62	61.74	59.09	32,229,200
2020-11-27	61.33	61.59	61.22	61.33	58.70	7,025,800
2020-11-25	61.08	61.26	60.78	61.01	58.39	12,186,400
2020-11-24	60.27	60.99	59.83	60.88	58.27	13,634,000
2020-11-23	60.24	60.63	59.52	60.04	57.47	9,807,000
2020-11-20	60.74	60.75	60.04	60.06	57.48	9,915,800
2020-11-19	60.08	60.79	59.81	60.68	58.08	12,155,200
2020-11-18	60.74	61.03	60.17	60.20	57.62	9,542,800
2020-11-17	60.88	61.17	60.58	60.85	58.24	9,939,400
2020-11-16	60.61	61.29	60.48	61.19	58.56	14,864,200
2020-11-13	60.54	60.72	59.97	60.60	58.00	11,851,600
2020-11-12	60.63	60.93	59.81	60.09	57.51	14,352,800
2020-11-11	59.83	60.79	59.71	60.63	58.03	14,488,600
2020-11-10	59.83	60.24	58.74	59.22	56.69	23,538,400
2020-11-09	62.08	62.68	60.29	60.35	57.76	39,768,200
2020-11-06	60.43	60.99	59.61	60.79	58.18	19,455,200
2020-11-05	60.29	60.75	60.04	60.58	57.98	22,189,800
2020-11-04	58.27	59.19	57.69	58.75	56.23	30,763,800
2020-11-03	56.01	57.05	55.78	56.55	54.13	20,970,200
2020-11-02	55.86	56.31	55.04	55.57	53.19	24,039,800
2020-10-30	55.89	56.24	54.79	55.43	53.05	25,848,600
2020-10-29	55.97	57.34	55.94	56.69	54.26	19,409,000
2020-10-28	57.12	57.15	55.66	55.76	53.37	32,756,600
2020-10-27	58.22	58.47	57.90	58.22	55.73	19,064,800
2020-10-26	58.56	59.04	57.22	57.94	55.45	18,189,200
2020-10-23	59.37	59.38	58.72	59.22	56.68	10,312,800
2020-10-22	59.59	59.79	58.61	59.29	56.74	13,486,400
2020-10-21	59.51	60.13	59.43	59.56	57.01	12,171,800
2020-10-20	59.67	60.29	59.29	59.65	57.10	14,566,600
2020-10-19	60.87	61.10	59.26	59.45	56.90	16,616,400
2020-10-16	61.07	61.31	60.51	60.56	57.96	11,544,200
2020-10-15	60.00	60.86	59.84	60.74	58.13	13,185,000
2020-10-14	61.49	61.81	60.56	61.01	58.40	14,534,000
2020-10-13	61.93	62.04	61.10	61.33	58.71	17,613,800
2020-10-12	60.97	62.13	60.67	61.73	59.08	19,163,800
2020-10-09	59.47	60.11	59.45	60.09	57.51	14,425,400
2020-10-08	59.40	59.40	58.99	59.19	56.65	10,109,600
2020-10-07	58.42	58.99	58.38	58.88	56.36	12,992,400
2020-10-06	58.59	59.15	57.62	57.82	55.34	26,862,200
2020-10-05	57.88	58.76	57.85	58.73	56.21	12,270,600
2020-10-02	57.51	58.47	57.24	57.47	55.01	37,251,600
2020-10-01	59.16	59.24	58.59	58.97	56.44	27,076,400
2020-09-30	57.83	58.95	57.81	58.35	55.85	22,318,400
2020-09-29	57.99	58.23	57.74	57.87	55.39	20,851,000
2020-09-28	57.92	58.06	57.44	58.06	55.57	17,473,200
2020-09-25	55.67	57.14	55.32	56.97	54.53	19,326,600
2020-09-24	54.81	56.33	54.74	55.64	53.26	31,838,600
2020-09-23	57.14	57.20	55.16	55.33	52.96	23,707,800
2020-09-22	56.86	57.26	55.89	57.11	54.66	25,537,400
2020-09-21	54.75	56.24	54.56	56.22	53.81	38,381,800	0.124
2020-09-18	56.96	57.06	55.19	55.88	53.37	41,837,600
2020-09-17	55.99	57.26	55.90	56.86	54.30	30,403,600
2020-09-16	58.49	58.58	57.28	57.33	54.76	19,637,000
2020-09-15	58.54	58.65	57.85	58.24	55.62	18,260,400
2020-09-14	57.42	57.97	57.15	57.67	55.07	24,730,200
2020-09-11	57.45	57.67	55.76	56.48	53.94	37,166,400
2020-09-10	59.03	59.12	56.57	56.92	54.36	32,109,800
2020-09-09	57.76	58.80	57.13	58.23	55.61	36,783,800
2020-09-08	56.81	58.17	56.29	56.39	53.85	47,860,400
2020-09-04	59.56	60.41	56.53	59.06	56.40	62,544,200
2020-09-03	62.50	62.55	59.40	59.90	57.20	54,162,000
2020-09-02	63.86	63.86	62.40	63.51	60.66	40,395,000
2020-09-01	62.33	63.04	61.94	62.96	60.12	25,612,600
2020-08-31	61.83	62.17	61.44	61.78	59.00	19,040,000
2020-08-28	61.29	61.78	61.21	61.58	58.81	13,092,600
2020-08-27	61.25	61.53	60.49	61.04	58.30	18,174,200
2020-08-26	60.40	61.15	60.27	60.99	58.25	16,463,000
2020-08-25	59.35	59.81	59.26	59.78	57.09	18,628,200
2020-08-24	59.82	59.84	58.99	59.48	56.81	16,440,600
2020-08-21	58.29	59.04	58.26	58.97	56.32	15,288,600
2020-08-20	57.25	58.35	57.19	58.23	55.61	12,803,000
2020-08-19	57.68	57.94	57.37	57.47	54.88	14,239,400
2020-08-18	57.43	57.69	57.05	57.54	54.95	8,930,000
2020-08-17	57.29	57.45	57.22	57.32	54.74	8,174,600
2020-08-14	57.01	57.11	56.63	56.94	54.38	8,334,200
2020-08-13	57.04	57.46	56.78	56.98	54.42	11,453,600
2020-08-12	56.14	57.11	56.07	56.96	54.39	14,196,800
2020-08-11	56.53	56.76	55.58	55.69	53.19	18,844,400
2020-08-10	56.98	57.08	55.95	56.71	54.16	16,481,200
2020-08-07	57.50	57.51	56.42	56.87	54.31	27,476,200
2020-08-06	56.88	57.79	56.76	57.73	55.13	16,399,400
2020-08-05	56.90	57.06	56.65	56.93	54.37	12,960,200
2020-08-04	56.46	56.72	56.21	56.72	54.17	17,971,600
2020-08-03	55.97	56.76	55.94	56.58	54.03	24,327,000
2020-07-31	54.72	55.24	53.83	55.22	52.73	25,185,800
2020-07-30	53.08	53.90	52.80	53.87	51.45	21,556,800
2020-07-29	53.01	53.72	53.01	53.57	51.16	13,187,000
2020-07-28	53.26	53.43	52.76	52.81	50.43	17,825,400
2020-07-27	52.92	53.49	52.81	53.43	51.03	16,908,000
2020-07-24	52.36	52.95	51.74	52.60	50.23	22,911,600
2020-07-23	54.38	54.74	53.01	53.24	50.85	23,349,600
2020-07-22	54.28	54.83	54.24	54.67	52.21	15,028,000
2020-07-21	55.17	55.19	54.03	54.23	51.79	18,794,800
2020-07-20	53.56	54.91	53.26	54.78	52.32	17,018,400
2020-07-17	53.47	53.56	52.92	53.42	51.01	12,710,400
2020-07-16	53.24	53.40	52.74	53.15	50.76	17,180,600
2020-07-15	54.02	54.29	53.19	53.82	51.40	23,779,200
2020-07-14	52.50	53.61	51.94	53.53	51.12	30,053,200
2020-07-13	54.50	54.86	52.79	52.92	50.54	28,910,400
2020-07-10	53.93	54.06	53.40	54.04	51.61	14,724,600
2020-07-09	54.30	54.31	53.28	54.06	51.62	17,767,800
2020-07-08	53.42	53.87	53.13	53.86	51.44	13,327,000
2020-07-07	53.49	54.04	52.94	52.99	50.61	15,863,600
2020-07-06	53.31	53.81	53.29	53.56	51.15	16,046,200
2020-07-02	52.83	53.11	52.53	52.63	50.27	19,144,600
2020-07-01	52.28	52.63	52.04	52.33	49.98	21,709,200
2020-06-30	51.33	52.46	51.26	52.24	49.90	16,500,000
2020-06-29	50.76	51.33	50.15	51.33	49.02	18,547,200
2020-06-26	51.69	51.76	50.62	50.77	48.49	44,275,600
2020-06-25	51.21	51.85	50.65	51.79	49.46	20,534,400
2020-06-24	52.10	52.39	50.86	51.13	48.84	25,425,600
2020-06-23	52.40	52.92	52.24	52.31	49.96	19,028,000
2020-06-22	51.04	51.99	50.97	51.94	49.60	14,738,000	0.141
2020-06-19	52.10	52.15	50.88	51.12	48.69	31,280,000
2020-06-18	51.15	51.53	51.04	51.47	49.02	13,717,200
2020-06-17	51.54	51.73	51.16	51.24	48.81	17,324,200
2020-06-16	51.38	51.70	50.46	51.26	48.82	27,935,800
2020-06-15	48.80	50.41	48.64	50.19	47.80	29,924,000
2020-06-12	50.38	50.63	48.84	49.71	47.34	43,287,000
2020-06-11	51.15	51.22	49.06	49.07	46.73	39,742,000
2020-06-10	51.57	52.45	51.47	52.06	49.58	24,389,600
2020-06-09	50.71	51.45	50.66	51.20	48.76	14,707,800
2020-06-08	50.62	50.98	50.15	50.96	48.53	16,130,200
2020-06-05	49.76	50.85	49.67	50.71	48.29	20,756,400
2020-06-04	49.62	49.97	49.13	49.40	47.05	15,138,800
2020-06-03	49.63	49.97	49.42	49.81	47.44	22,035,800
2020-06-02	49.07	49.43	48.61	49.43	47.08	22,415,200
2020-06-01	48.76	49.08	48.54	48.97	46.64	26,719,400
2020-05-29	48.52	49.10	48.12	48.99	46.65	35,555,000
2020-05-28	48.29	49.26	48.26	48.38	46.07	21,147,400
2020-05-27	48.19	48.49	47.17	48.47	46.16	38,856,800
2020-05-26	49.21	49.24	48.15	48.20	45.90	26,001,400
2020-05-22	48.00	48.31	47.81	48.24	45.95	18,489,600
2020-05-21	48.70	48.85	48.04	48.07	45.78	20,581,600
2020-05-20	48.37	48.84	48.34	48.75	46.43	18,192,000
2020-05-19	47.90	48.45	47.69	47.71	45.43	20,092,800
2020-05-18	47.65	48.15	47.49	47.88	45.60	20,033,400
2020-05-15	45.76	46.74	45.63	46.74	44.51	28,032,800
2020-05-14	45.60	46.53	45.10	46.50	44.29	30,475,200
2020-05-13	46.74	47.11	45.31	45.92	43.73	33,942,200
2020-05-12	47.90	48.04	46.69	46.72	44.50	27,042,000
2020-05-11	47.06	47.99	46.97	47.71	45.43	20,768,800
2020-05-08	47.15	47.46	46.88	47.39	45.13	15,221,600
2020-05-07	46.64	46.97	46.57	46.71	44.48	21,088,800
2020-05-06	46.10	46.46	45.81	46.01	43.82	16,941,000
2020-05-05	45.56	46.24	45.47	45.66	43.49	17,374,600
2020-05-04	44.24	45.08	44.04	45.04	42.90	21,458,000
2020-05-01	44.70	45.33	44.28	44.45	42.33	23,990,200
2020-04-30	46.01	46.01	45.37	45.71	43.53	30,861,200
2020-04-29	45.04	46.07	44.88	45.91	43.72	22,925,800
2020-04-28	45.25	45.28	44.04	44.10	42.00	25,267,600
2020-04-27	44.72	44.85	44.42	44.70	42.57	15,598,600
2020-04-24	43.58	44.33	43.29	44.31	42.21	16,885,000
2020-04-23	43.79	44.29	43.36	43.40	41.33	21,169,600
2020-04-22	43.10	43.94	42.94	43.70	41.62	24,032,000
2020-04-21	43.29	43.40	41.82	42.08	40.07	32,765,000
2020-04-20	44.03	44.61	43.86	43.92	41.82	20,407,000
2020-04-17	44.83	44.83	43.99	44.63	42.51	28,284,800
2020-04-16	44.08	44.15	43.33	44.04	41.95	23,667,600
2020-04-15	43.60	43.87	43.19	43.51	41.44	25,858,200
2020-04-14	43.65	44.56	43.47	44.49	42.37	31,779,000
2020-04-13	42.43	42.76	41.83	42.70	40.66	25,301,600
2020-04-09	43.10	43.31	42.30	42.60	40.57	39,259,800
2020-04-08	42.02	42.76	41.63	42.59	40.56	27,428,600
2020-04-07	43.33	43.34	41.43	41.47	39.50	44,298,800
2020-04-06	40.26	42.13	40.00	41.85	39.86	35,987,200
2020-04-03	38.99	39.42	38.08	38.56	36.72	31,572,000
2020-04-02	38.13	39.22	37.98	39.17	37.30	44,223,600
2020-04-01	38.79	39.63	37.99	38.27	36.45	54,984,800
2020-03-31	40.86	41.59	39.97	40.19	38.27	39,988,800
2020-03-30	39.82	41.04	39.70	40.95	39.00	47,480,200
2020-03-27	39.88	40.63	39.13	39.29	37.42	58,485,400
2020-03-26	39.24	41.26	39.15	41.15	39.20	56,425,800
2020-03-25	39.10	40.54	38.01	38.76	36.91	57,480,800
2020-03-24	37.33	38.83	37.18	38.81	36.96	75,329,000
2020-03-23	35.35	36.11	34.05	35.20	33.52	84,958,400	0.186
2020-03-20	38.13	38.52	35.59	35.71	33.83	90,444,000
2020-03-19	36.95	38.70	36.06	37.42	35.46	123,454,200
2020-03-18	36.17	37.91	35.13	37.29	35.33	107,412,400
2020-03-17	37.13	39.22	35.97	38.75	36.71	100,814,600
2020-03-16	35.86	39.61	35.60	36.28	34.37	81,244,800
2020-03-13	40.04	42.19	38.15	42.10	39.88	65,849,600
2020-03-12	38.72	40.95	37.50	37.67	35.70	65,490,600
2020-03-11	42.65	42.91	41.15	41.75	39.56	63,304,200
2020-03-10	42.84	43.83	41.31	43.82	41.52	71,164,600
2020-03-09	40.79	43.00	40.75	41.08	38.92	59,119,800
2020-03-06	43.90	44.72	43.24	44.46	42.12	57,631,800
2020-03-05	45.65	46.51	45.12	45.42	43.03	49,019,000
2020-03-04	45.94	46.91	45.30	46.90	44.43	44,727,600
2020-03-03	47.01	47.33	44.49	44.97	42.60	94,989,200
2020-03-02	44.98	46.75	44.19	46.74	44.28	70,008,600
2020-02-28	42.11	44.61	42.03	44.19	41.86	111,854,400
2020-02-27	44.83	45.78	43.82	43.85	41.55	67,825,800
2020-02-26	46.31	47.36	46.00	46.35	43.91	55,759,600
2020-02-25	48.10	48.27	45.97	46.14	43.72	62,934,400
2020-02-24	47.33	48.36	46.90	47.67	45.16	42,365,200
2020-02-21	50.60	50.65	49.41	49.72	47.11	29,899,000
2020-02-20	51.29	51.41	50.17	50.86	48.19	26,324,600
2020-02-19	51.12	51.47	51.08	51.40	48.69	16,615,600
2020-02-18	50.57	50.90	50.51	50.79	48.12	20,633,200
2020-02-14	50.86	51.06	50.70	50.98	48.30	12,392,400
2020-02-13	50.49	51.03	50.42	50.76	48.09	14,802,800
2020-02-12	50.70	50.92	50.41	50.90	48.22	12,152,800
2020-02-11	50.90	50.95	50.20	50.35	47.70	15,105,800
2020-02-10	49.56	50.53	49.54	50.52	47.87	16,347,600
2020-02-07	50.07	50.26	49.74	49.85	47.23	16,598,000
2020-02-06	50.06	50.32	49.83	50.31	47.66	13,505,600
2020-02-05	50.38	50.40	49.49	49.85	47.23	32,697,000
2020-02-04	49.13	49.67	49.01	49.56	46.96	19,097,800
2020-02-03	47.72	48.42	47.67	48.29	45.76	25,075,600
2020-01-31	48.72	48.75	47.49	47.67	45.16	26,964,600
2020-01-30	48.57	49.06	48.28	49.01	46.43	19,933,600
2020-01-29	48.87	48.94	48.40	48.59	46.04	21,126,600
2020-01-28	47.97	48.60	47.87	48.47	45.92	31,184,400
2020-01-27	47.58	47.93	47.36	47.56	45.06	35,574,600
2020-01-24	49.31	49.42	48.54	48.72	46.16	23,617,400
2020-01-23	48.76	48.99	48.56	48.95	46.37	14,956,400
2020-01-22	48.85	49.06	48.67	48.72	46.16	15,491,600
2020-01-21	48.41	48.82	48.40	48.54	45.99	17,975,000
2020-01-17	48.46	48.61	48.20	48.56	46.01	21,661,000
2020-01-16	47.90	48.24	47.83	48.24	45.70	11,543,200
2020-01-15	47.57	47.83	47.44	47.60	45.09	14,417,000
2020-01-14	47.83	47.87	47.47	47.54	45.04	16,134,600
2020-01-13	47.39	47.82	47.37	47.76	45.26	15,524,400
2020-01-10	47.49	47.56	47.10	47.17	44.70	15,330,600
2020-01-09	47.19	47.31	46.95	47.29	44.80	15,554,800
2020-01-08	46.31	46.96	46.22	46.76	44.30	23,254,400
2020-01-07	46.36	46.49	46.19	46.26	43.83	15,363,600
2020-01-06	45.71	46.33	45.63	46.28	43.85	15,630,000
2020-01-03	46.01	46.49	46.01	46.17	43.74	30,023,600
2020-01-02	46.25	46.70	46.16	46.70	44.24	26,567,000
2019-12-31	45.54	45.88	45.47	45.83	43.43	11,601,800
2019-12-30	45.95	45.95	45.34	45.69	43.29	16,491,200
2019-12-27	46.15	46.15	45.84	45.96	43.54	19,332,200
2019-12-26	45.72	45.97	45.69	45.96	43.55	8,269,200
2019-12-24	45.69	45.69	45.51	45.62	43.22	4,890,800
2019-12-23	45.62	45.72	45.55	45.61	43.21	15,530,400
2019-12-20	45.48	45.53	45.36	45.47	43.09	23,400,800	0.148
2019-12-19	45.06	45.37	45.05	45.36	42.84	13,724,000
2019-12-18	45.10	45.21	45.02	45.04	42.53	12,970,200
2019-12-17	45.22	45.24	44.98	45.04	42.53	14,919,400
2019-12-16	45.08	45.30	45.08	45.15	42.63	19,744,600
2019-12-13	44.40	44.85	44.32	44.74	42.26	26,256,200
2019-12-12	43.86	44.51	43.75	44.45	41.98	24,189,400
2019-12-11	43.80	44.02	43.71	43.98	41.53	9,879,000
2019-12-10	43.72	43.92	43.58	43.69	41.26	12,350,800
2019-12-09	43.81	43.95	43.65	43.65	41.22	11,370,200
2019-12-06	43.73	43.92	43.70	43.88	41.44	18,407,000
2019-12-05	43.40	43.44	43.20	43.40	40.99	15,620,600
2019-12-04	43.35	43.38	43.17	43.24	40.83	13,829,000
2019-12-03	42.76	43.10	42.58	43.06	40.67	22,494,400
2019-12-02	44.10	44.10	43.26	43.45	41.03	23,167,600
2019-11-29	44.10	44.17	44.01	44.08	41.63	11,360,200
2019-11-27	44.10	44.21	43.97	44.21	41.75	18,697,000
2019-11-26	43.95	44.08	43.88	43.97	41.52	19,454,400
2019-11-25	43.49	43.92	43.47	43.92	41.48	14,739,800
2019-11-22	43.47	43.54	43.13	43.29	40.89	11,780,000
2019-11-21	43.49	43.54	43.26	43.35	40.94	18,755,400
2019-11-20	43.74	43.87	43.24	43.57	41.15	24,759,800
2019-11-19	43.92	43.97	43.67	43.83	41.40	14,087,400
2019-11-18	43.61	43.81	43.44	43.75	41.32	13,022,200
2019-11-15	43.58	43.62	43.44	43.62	41.19	14,124,800
2019-11-14	43.15	43.31	43.03	43.27	40.86	12,182,600
2019-11-13	43.06	43.36	43.04	43.32	40.91	15,372,200
2019-11-12	43.14	43.38	43.04	43.22	40.82	16,562,400
2019-11-11	42.81	43.14	42.76	43.08	40.68	8,488,000
2019-11-08	42.71	43.06	42.54	43.06	40.66	12,573,000
2019-11-07	42.77	43.06	42.70	42.82	40.44	28,085,000
2019-11-06	42.50	42.53	42.27	42.49	40.12	17,077,200
2019-11-05	42.67	42.69	42.36	42.51	40.14	15,799,600
2019-11-04	42.66	42.69	42.47	42.56	40.19	20,363,200
2019-11-01	41.97	42.33	41.91	42.33	39.98	19,841,200
2019-10-31	41.92	41.97	41.56	41.83	39.51	22,461,800
2019-10-30	41.73	41.91	41.45	41.86	39.53	25,558,600
2019-10-29	41.95	42.03	41.59	41.61	39.29	15,520,800
2019-10-28	41.83	42.01	41.81	41.99	39.65	14,459,800
2019-10-25	40.97	41.51	40.94	41.46	39.15	16,305,400
2019-10-24	40.81	41.00	40.65	40.97	38.69	14,508,200
2019-10-23	40.22	40.38	40.13	40.38	38.13	17,617,000
2019-10-22	40.97	41.12	40.31	40.34	38.10	18,916,000
2019-10-21	40.70	40.91	40.55	40.89	38.62	12,678,600
2019-10-18	40.79	40.85	40.20	40.46	38.20	17,452,600
2019-10-17	41.06	41.18	40.63	40.85	38.57	13,731,800
2019-10-16	40.99	41.01	40.78	40.92	38.65	20,066,000
2019-10-15	40.92	41.31	40.88	41.21	38.92	16,205,800
2019-10-14	40.74	40.93	40.74	40.76	38.49	11,325,600
2019-10-11	40.72	41.15	40.66	40.79	38.52	31,941,200
2019-10-10	39.92	40.39	39.88	40.23	37.99	18,796,200
2019-10-09	39.78	40.11	39.72	39.96	37.73	20,503,000
2019-10-08	39.85	39.97	39.37	39.37	37.18	28,733,600
2019-10-07	40.14	40.44	40.08	40.11	37.87	21,238,800
2019-10-04	39.90	40.33	39.86	40.28	38.03	21,876,800
2019-10-03	39.13	39.63	38.64	39.62	37.42	34,944,400
2019-10-02	39.63	39.63	38.85	39.14	36.96	39,509,600
2019-10-01	40.45	40.72	39.88	39.89	37.67	22,044,600
2019-09-30	40.01	40.36	39.96	40.26	38.03	22,002,800
2019-09-27	40.38	40.47	39.54	39.85	37.63	25,564,200
2019-09-26	40.33	40.53	40.07	40.38	38.14	18,178,600
2019-09-25	39.81	40.45	39.45	40.34	38.10	23,913,200
2019-09-24	40.52	40.67	39.70	39.87	37.65	35,448,200
2019-09-23	40.13	40.38	40.05	40.26	38.02	15,648,400
2019-09-20	40.74	40.76	40.03	40.13	37.90	30,027,200	0.127
2019-09-19	40.76	41.09	40.67	40.73	38.34	16,387,000
2019-09-18	40.58	40.67	40.09	40.64	38.26	17,261,400
2019-09-17	40.51	40.65	40.42	40.65	38.26	15,402,600
2019-09-16	40.24	40.57	40.21	40.48	38.11	15,451,800
2019-09-13	40.81	40.81	40.54	40.58	38.20	33,067,200
2019-09-12	40.91	41.21	40.71	40.88	38.49	25,542,000
2019-09-11	40.37	40.67	40.28	40.66	38.28	18,818,600
2019-09-10	40.26	40.26	39.79	40.24	37.88	19,717,000
2019-09-09	40.94	40.96	40.23	40.45	38.08	25,221,400
2019-09-06	40.88	40.90	40.64	40.75	38.36	18,300,200
2019-09-05	40.47	40.95	40.46	40.79	38.40	20,086,600
2019-09-04	39.71	39.97	39.67	39.95	37.61	15,458,800
2019-09-03	39.44	39.79	39.14	39.28	36.98	23,675,000
2019-08-30	40.04	40.08	39.48	39.76	37.44	20,150,800
2019-08-29	39.63	39.90	39.49	39.78	37.45	16,241,200
2019-08-28	38.85	39.16	38.57	39.10	36.81	14,279,000
2019-08-27	39.38	39.45	38.83	39.06	36.77	20,066,000
2019-08-26	39.06	39.13	38.79	39.12	36.83	20,717,000
2019-08-23	39.69	40.05	38.42	38.58	36.33	40,797,800
2019-08-22	40.11	40.20	39.55	39.90	37.57	15,188,200
2019-08-21	39.92	40.10	39.82	40.00	37.66	16,802,600
2019-08-20	39.69	39.88	39.51	39.54	37.22	16,675,400
2019-08-19	39.76	39.86	39.53	39.74	37.41	15,756,200
2019-08-16	38.81	39.22	38.75	39.14	36.85	21,694,000
2019-08-15	38.51	38.61	38.08	38.41	36.16	31,324,600
2019-08-14	38.97	39.15	38.38	38.48	36.23	47,138,600
2019-08-13	38.70	39.85	38.61	39.70	37.38	52,085,600
2019-08-12	38.97	39.12	38.55	38.73	36.46	21,786,800
2019-08-09	39.46	39.57	38.95	39.24	36.95	31,145,200
2019-08-08	39.06	39.71	38.96	39.70	37.37	31,983,200
2019-08-07	38.06	38.85	37.86	38.74	36.48	41,164,800
2019-08-06	38.38	38.65	38.06	38.51	36.25	38,301,600
2019-08-05	38.47	38.53	37.57	37.88	35.66	55,653,200
2019-08-02	39.86	39.87	39.17	39.53	37.21	44,743,800
2019-08-01	40.46	41.31	39.98	40.18	37.83	57,666,000
2019-07-31	41.22	41.27	39.96	40.38	38.02	33,738,600
2019-07-30	40.99	41.18	40.90	41.01	38.60	14,728,000
2019-07-29	41.31	41.34	40.95	41.27	38.85	16,946,400
2019-07-26	41.22	41.38	41.19	41.29	38.88	22,240,400
2019-07-25	41.29	41.29	40.99	41.21	38.79	19,846,800
2019-07-24	40.98	41.39	40.98	41.38	38.95	18,514,200
2019-07-23	41.04	41.08	40.73	41.04	38.63	11,010,800
2019-07-22	40.50	40.91	40.49	40.81	38.42	13,849,400
2019-07-19	40.92	40.94	40.29	40.35	37.98	23,359,400
2019-07-18	40.13	40.58	40.10	40.52	38.15	16,044,000
2019-07-17	40.40	40.49	40.22	40.22	37.86	13,416,000
2019-07-16	40.65	40.66	40.26	40.33	37.96	16,011,400
2019-07-15	40.68	40.76	40.59	40.71	38.32	12,572,000
2019-07-12	40.40	40.60	40.33	40.57	38.19	15,506,800
2019-07-11	40.22	40.43	40.14	40.28	37.92	22,704,400
2019-07-10	40.03	40.37	40.00	40.13	37.78	20,217,200
2019-07-09	39.47	39.84	39.40	39.81	37.48	18,499,600
2019-07-08	39.67	39.72	39.49	39.67	37.35	14,919,800
2019-07-05	39.72	40.04	39.58	39.97	37.63	11,847,800
2019-07-03	39.85	40.05	39.76	40.05	37.70	10,683,600
2019-07-02	39.62	39.77	39.53	39.74	37.42	15,568,400
2019-07-01	39.92	39.97	39.47	39.64	37.32	28,553,200
2019-06-28	39.15	39.19	38.90	39.02	36.74	35,566,800
2019-06-27	39.06	39.16	38.94	39.03	36.74	13,675,000
2019-06-26	38.88	39.20	38.88	38.92	36.65	18,138,400
2019-06-25	39.21	39.24	38.47	38.51	36.25	26,245,400
2019-06-24	39.22	39.36	39.17	39.23	36.93	16,431,800
2019-06-21	39.20	39.49	39.14	39.15	36.86	41,430,400	0.139
2019-06-20	39.48	39.61	39.15	39.48	37.04	27,783,800
2019-06-19	38.87	39.01	38.61	38.91	36.50	24,742,400
2019-06-18	38.49	38.96	38.37	38.77	36.37	32,362,400
2019-06-17	38.08	38.27	37.99	38.08	35.72	18,702,200
2019-06-14	38.04	38.17	37.88	38.05	35.70	16,883,400
2019-06-13	38.40	38.52	38.24	38.38	36.01	19,734,800
2019-06-12	38.30	38.40	38.18	38.27	35.90	15,193,800
2019-06-11	38.88	38.92	38.26	38.49	36.10	23,100,200
2019-06-10	38.37	38.85	38.37	38.49	36.10	26,927,600
2019-06-07	37.60	38.32	37.52	38.10	35.74	23,984,200
2019-06-06	37.07	37.47	36.90	37.40	35.09	23,845,000
2019-06-05	36.98	37.06	36.55	36.97	34.68	28,791,600
2019-06-04	35.76	36.49	35.58	36.49	34.24	30,192,400
2019-06-03	36.00	36.20	35.08	35.31	33.13	39,407,400
2019-05-31	36.12	36.29	35.93	35.95	33.72	24,079,600
2019-05-30	36.42	36.63	36.31	36.56	34.29	22,841,000
2019-05-29	36.28	36.51	36.08	36.33	34.08	29,509,600
2019-05-28	36.76	37.00	36.53	36.54	34.28	51,545,600
2019-05-24	36.84	37.03	36.61	36.65	34.38	23,500,000
2019-05-23	36.79	36.81	36.37	36.64	34.37	32,171,400
2019-05-22	37.24	37.52	37.22	37.29	34.99	23,042,200
2019-05-21	37.42	37.61	37.34	37.49	35.17	29,682,200
2019-05-20	37.06	37.35	36.86	37.04	34.74	29,349,200
2019-05-17	37.61	38.20	37.60	37.69	35.36	27,087,800
2019-05-16	37.67	38.27	37.63	37.99	35.64	30,889,400
2019-05-15	36.99	37.76	36.92	37.65	35.32	30,097,200
2019-05-14	36.84	37.47	36.81	37.24	34.94	36,808,600
2019-05-13	37.01	37.24	36.55	36.65	34.39	50,922,400
2019-05-10	37.72	38.26	37.18	38.09	35.73	39,192,400
2019-05-09	37.76	38.10	37.33	37.97	35.62	38,601,800
2019-05-08	38.15	38.56	38.08	38.23	35.86	27,334,600
2019-05-07	38.67	38.83	37.92	38.28	35.91	41,251,200
2019-05-06	38.48	39.18	38.33	39.12	36.69	26,045,000
2019-05-03	39.19	39.46	39.13	39.42	36.98	26,576,600
2019-05-02	39.24	39.53	38.84	39.05	36.63	49,977,600
2019-05-01	39.75	39.85	39.25	39.26	36.83	30,893,600
2019-04-30	39.27	39.41	39.05	39.36	36.92	37,685,800
2019-04-29	39.29	39.42	39.24	39.29	36.86	21,226,400
2019-04-26	39.19	39.29	38.86	39.28	36.85	22,100,400
2019-04-25	39.62	39.73	39.22	39.43	36.99	22,775,200
2019-04-24	39.46	39.62	39.38	39.44	37.00	21,876,600
2019-04-23	39.06	39.47	39.02	39.42	36.99	33,385,600
2019-04-22	38.73	39.01	38.70	39.00	36.59	16,168,800
2019-04-18	38.88	38.92	38.62	38.91	36.50	22,983,800
2019-04-17	38.83	38.85	38.61	38.80	36.40	24,495,800
2019-04-16	38.51	38.63	38.40	38.58	36.20	19,218,600
2019-04-15	38.40	38.50	38.19	38.39	36.01	19,821,400
2019-04-12	38.36	38.40	38.14	38.40	36.03	17,110,000
2019-04-11	38.27	38.28	38.06	38.14	35.78	15,394,600
2019-04-10	37.96	38.20	37.94	38.19	35.83	17,234,800
2019-04-09	37.94	38.08	37.84	37.92	35.58	26,880,200
2019-04-08	37.87	38.13	37.71	38.11	35.75	14,619,800
2019-04-05	37.90	38.00	37.84	37.96	35.61	13,419,600
2019-04-04	37.92	38.03	37.56	37.78	35.44	23,006,200
2019-04-03	37.86	38.13	37.79	37.94	35.59	27,738,000
2019-04-02	37.54	37.69	37.42	37.63	35.31	23,574,200
2019-04-01	37.36	37.55	37.15	37.51	35.18	25,181,000
2019-03-29	36.95	37.01	36.76	37.00	34.71	28,694,400
2019-03-28	36.60	36.79	36.42	36.64	34.37	21,079,400
2019-03-27	36.76	36.90	36.17	36.49	34.23	31,662,400
2019-03-26	36.82	37.06	36.49	36.70	34.43	27,930,200
2019-03-25	36.54	36.74	36.26	36.50	34.24	43,893,800
2019-03-22	37.35	37.51	36.65	36.66	34.39	53,494,800
2019-03-21	36.63	37.63	36.63	37.54	35.22	54,548,200
2019-03-20	36.69	36.92	36.40	36.63	34.36	27,408,600
2019-03-19	36.80	36.90	36.58	36.72	34.45	32,306,200
2019-03-18	36.52	36.74	36.42	36.65	34.38	29,675,200
2019-03-15	36.19	36.66	36.16	36.49	34.24	42,049,000	0.117
2019-03-14	36.16	36.29	36.08	36.17	33.83	21,313,200
2019-03-13	36.02	36.31	36.00	36.10	33.76	35,667,200
2019-03-12	35.76	35.99	35.65	35.87	33.54	36,101,200
2019-03-11	35.03	35.69	35.03	35.65	33.34	29,153,800
2019-03-08	34.49	34.94	34.42	34.90	32.64	25,781,400
2019-03-07	35.15	35.17	34.79	34.91	32.64	36,996,600
2019-03-06	35.40	35.45	35.20	35.24	32.96	26,244,200
2019-03-05	35.51	35.56	35.32	35.43	33.13	17,907,600
2019-03-04	35.82	35.91	35.14	35.54	33.23	31,653,000
2019-03-01	35.71	35.76	35.38	35.67	33.36	24,668,000
2019-02-28	35.40	35.56	35.34	35.43	33.13	18,876,600
2019-02-27	35.43	35.58	35.17	35.53	33.22	19,555,000
2019-02-26	35.37	35.67	35.33	35.56	33.26	28,268,000
2019-02-25	35.58	35.74	35.47	35.49	33.19	40,341,000
2019-02-22	35.04	35.34	35.03	35.32	33.03	24,493,200
2019-02-21	34.78	35.01	34.66	34.88	32.61	19,508,200
2019-02-20	34.85	35.01	34.67	34.86	32.60	19,704,200
2019-02-19	34.67	34.92	34.63	34.82	32.56	16,638,200
2019-02-15	34.79	34.85	34.62	34.81	32.55	14,712,000
2019-02-14	34.35	34.66	34.32	34.54	32.29	19,484,000
2019-02-13	34.60	34.72	34.46	34.47	32.24	18,241,800
2019-02-12	34.22	34.47	34.17	34.43	32.20	19,418,200
2019-02-11	34.10	34.21	33.90	33.98	31.77	14,869,400
2019-02-08	33.49	33.99	33.47	33.99	31.79	16,977,600
2019-02-07	33.96	34.10	33.57	33.80	31.61	29,264,000
2019-02-06	34.20	34.37	34.06	34.27	32.05	20,379,200
2019-02-05	33.99	34.24	33.95	34.15	31.94	24,121,400
2019-02-04	33.38	33.88	33.36	33.87	31.67	15,208,600
2019-02-01	33.15	33.51	33.11	33.33	31.17	19,475,600
2019-01-31	33.01	33.32	32.90	33.14	30.99	36,501,800
2019-01-30	32.71	33.27	32.56	33.17	31.02	33,990,600
2019-01-29	32.59	32.60	32.13	32.17	30.09	17,147,800
2019-01-28	32.47	32.54	32.26	32.53	30.41	19,324,800
2019-01-25	32.75	33.06	32.63	32.97	30.83	20,061,600
2019-01-24	32.35	32.62	32.33	32.51	30.40	28,341,800
2019-01-23	32.26	32.50	31.88	32.24	30.14	19,152,200
2019-01-22	32.41	32.47	31.87	32.13	30.04	29,985,000
2019-01-18	32.51	32.74	32.29	32.67	30.55	27,303,200
2019-01-17	31.87	32.37	31.78	32.19	30.10	20,256,800
2019-01-16	31.99	32.17	31.92	31.98	29.90	18,937,000
2019-01-15	31.58	32.01	31.52	31.95	29.88	28,654,000
2019-01-14	31.49	31.58	31.37	31.48	29.43	14,483,800
2019-01-11	31.65	31.79	31.58	31.77	29.71	15,451,200
2019-01-10	31.44	31.84	31.30	31.83	29.76	21,868,200
2019-01-09	31.46	31.86	31.42	31.69	29.63	28,044,800
2019-01-08	31.33	31.43	30.92	31.29	29.25	26,005,200
2019-01-07	30.75	31.24	30.68	31.03	29.01	23,817,200
2019-01-04	29.99	30.88	29.89	30.75	28.75	41,535,600
2019-01-03	30.22	30.24	29.41	29.45	27.53	49,893,400
2019-01-02	30.36	31.20	30.32	31.01	29.00	30,885,800
2018-12-31	30.97	31.11	30.73	30.99	28.98	33,720,200
2018-12-28	31.00	31.21	30.43	30.70	28.71	39,685,800
2018-12-27	30.13	30.78	29.54	30.77	28.77	46,877,600
2018-12-26	29.01	30.55	28.84	30.55	28.57	58,120,200
2018-12-24	29.32	29.68	28.79	28.81	26.94	42,234,000
2018-12-21	30.54	30.91	29.47	29.60	27.68	83,227,400	0.133
2018-12-20	31.08	31.40	30.22	30.66	28.55	79,003,600
2018-12-19	31.81	32.37	30.88	31.22	29.07	67,212,200
2018-12-18	31.84	32.13	31.59	31.85	29.65	39,253,200
2018-12-17	32.17	32.38	31.34	31.60	29.42	46,527,000
2018-12-14	32.70	32.88	32.26	32.29	30.06	31,032,400
2018-12-13	33.20	33.45	32.90	33.10	30.81	25,638,600
2018-12-12	33.31	33.56	33.03	33.04	30.76	33,857,600
2018-12-11	33.26	33.32	32.52	32.79	30.52	31,626,200
2018-12-10	32.12	32.87	31.93	32.74	30.49	40,895,600
2018-12-07	33.32	33.47	32.15	32.30	30.07	39,875,000
2018-12-06	32.62	33.48	32.46	33.48	31.17	43,155,800
2018-12-04	34.47	34.55	33.33	33.40	31.10	41,982,200
2018-12-03	34.82	34.86	34.35	34.72	32.33	32,463,400
2018-11-30	33.67	33.99	33.51	33.97	31.63	33,019,600
2018-11-29	33.88	33.92	33.47	33.65	31.33	28,230,800
2018-11-28	33.16	33.98	33.04	33.98	31.64	33,219,200
2018-11-27	32.54	32.88	32.35	32.83	30.57	23,076,400
2018-11-26	32.46	32.76	32.29	32.76	30.51	25,069,200
2018-11-23	31.99	32.40	31.98	32.04	29.83	10,676,200
2018-11-21	32.54	32.67	32.20	32.33	30.11	33,006,600
2018-11-20	31.89	32.54	31.69	32.10	29.89	56,129,600
2018-11-19	33.95	33.98	32.72	32.81	30.54	38,397,200
2018-11-16	33.76	34.31	33.69	34.11	31.75	35,945,800
2018-11-15	33.38	34.24	33.19	34.16	31.81	52,602,200
2018-11-14	34.11	34.17	33.15	33.33	31.03	38,993,400
2018-11-13	33.77	34.31	33.63	33.73	31.40	31,407,000
2018-11-12	34.60	34.66	33.65	33.69	31.37	32,862,200
2018-11-09	35.23	35.26	34.63	34.92	32.51	25,883,600
2018-11-08	35.43	35.58	35.31	35.54	33.09	20,819,400
2018-11-07	34.95	35.56	34.90	35.56	33.11	32,629,600
2018-11-06	34.31	34.72	34.28	34.55	32.17	18,267,600
2018-11-05	34.35	34.40	33.84	34.33	31.97	28,416,400
2018-11-02	34.79	34.99	34.08	34.37	32.00	40,426,200
2018-11-01	34.70	35.08	34.40	35.06	32.64	31,106,200
2018-10-31	34.35	34.92	34.33	34.65	32.26	42,288,200
2018-10-30	33.44	33.97	33.15	33.85	31.51	61,121,600
2018-10-29	34.51	34.76	32.79	33.47	31.16	68,110,600
2018-10-26	33.88	34.67	33.56	34.04	31.70	85,487,200
2018-10-25	34.06	34.92	34.01	34.74	32.35	46,754,400
2018-10-24	35.07	35.15	33.54	33.58	31.27	68,330,800
2018-10-23	34.56	35.35	34.21	35.16	32.74	48,132,200
2018-10-22	35.17	35.53	34.96	35.29	32.86	31,962,000
2018-10-19	35.22	35.61	34.88	35.01	32.59	44,283,400
2018-10-18	35.56	35.58	34.81	35.02	32.61	45,920,600
2018-10-17	35.93	35.96	35.40	35.72	33.26	48,329,800
2018-10-16	35.28	36.00	35.19	35.88	33.41	41,998,600
2018-10-15	35.29	35.31	34.81	34.83	32.43	38,305,000
2018-10-12	35.29	35.53	34.72	35.42	32.97	71,818,800
2018-10-11	34.65	35.24	34.04	34.31	31.95	136,539,000
2018-10-10	36.31	36.31	34.73	34.76	32.36	88,286,000
2018-10-09	36.38	36.74	36.31	36.53	34.01	30,277,800
2018-10-08	36.63	36.75	35.98	36.40	33.89	39,946,000
2018-10-05	37.26	37.38	36.45	36.81	34.27	44,577,000
2018-10-04	37.78	37.81	37.04	37.28	34.71	46,584,800
2018-10-03	37.98	38.13	37.90	37.97	35.35	26,584,800
2018-10-02	37.80	38.06	37.68	37.85	35.24	28,014,000
2018-10-01	37.90	38.00	37.73	37.85	35.24	20,668,200
2018-09-28	37.42	37.70	37.40	37.67	35.07	23,421,200
2018-09-27	37.44	37.63	37.44	37.53	34.94	28,466,400
2018-09-26	37.49	37.65	37.24	37.31	34.73	26,641,200
2018-09-25	37.45	37.52	37.29	37.45	34.86	21,101,000
2018-09-24	37.13	37.49	36.98	37.49	34.91	34,513,600
2018-09-21	37.60	37.65	37.29	37.31	34.73	46,041,000	0.127
2018-09-20	37.36	37.62	37.24	37.58	34.87	27,401,800
2018-09-19	37.23	37.36	36.93	37.14	34.46	20,870,600
2018-09-18	36.96	37.42	36.96	37.24	34.55	19,302,000
2018-09-17	37.42	37.48	36.96	37.00	34.33	29,584,200
2018-09-14	37.54	37.63	37.30	37.47	34.77	18,878,400
2018-09-13	37.29	37.60	37.29	37.50	34.80	25,454,800
2018-09-12	37.14	37.15	36.76	37.06	34.39	32,536,400
2018-09-11	36.80	37.30	36.71	37.22	34.54	27,189,800
2018-09-10	36.92	36.97	36.71	36.90	34.24	33,309,000
2018-09-07	36.67	37.08	36.63	36.79	34.14	28,462,000
2018-09-06	37.13	37.21	36.63	36.92	34.25	27,957,600
2018-09-05	37.61	37.63	36.99	37.19	34.50	32,853,200
2018-09-04	37.63	37.71	37.40	37.65	34.94	22,147,600
2018-08-31	37.74	37.90	37.67	37.80	35.08	20,537,800
2018-08-30	37.78	38.01	37.65	37.77	35.05	21,040,600
2018-08-29	37.59	37.91	37.58	37.88	35.15	22,364,600
2018-08-28	37.56	37.63	37.44	37.54	34.84	14,770,400
2018-08-27	37.34	37.50	37.24	37.48	34.78	16,415,000
2018-08-24	36.87	37.15	36.87	37.14	34.46	13,115,200
2018-08-23	36.63	36.97	36.63	36.77	34.12	18,735,000
2018-08-22	36.47	36.74	36.42	36.69	34.05	12,742,400
2018-08-21	36.62	36.81	36.54	36.58	33.94	16,004,600
2018-08-20	36.66	36.67	36.38	36.52	33.89	21,239,600
2018-08-17	36.41	36.67	36.29	36.58	33.94	18,048,200
2018-08-16	36.64	36.74	36.44	36.52	33.89	18,208,800
2018-08-15	36.46	36.60	36.08	36.36	33.74	35,584,400
2018-08-14	36.59	36.74	36.38	36.69	34.05	18,359,000
2018-08-13	36.57	36.85	36.46	36.47	33.84	24,128,800
2018-08-10	36.54	36.69	36.41	36.51	33.88	23,138,400
2018-08-09	36.83	36.95	36.78	36.81	34.16	23,446,200
2018-08-08	36.67	36.87	36.58	36.79	34.14	14,197,200
2018-08-07	36.69	36.83	36.63	36.70	34.05	20,545,400
2018-08-06	36.35	36.58	36.26	36.56	33.92	15,000,400
2018-08-03	36.24	36.36	36.08	36.36	33.74	14,491,400
2018-08-02	35.45	36.28	35.45	36.23	33.62	26,209,800
2018-08-01	35.72	35.90	35.58	35.78	33.20	29,322,800
2018-07-31	35.47	35.69	35.26	35.46	32.90	29,954,000
2018-07-30	35.90	35.96	35.16	35.37	32.82	35,695,400
2018-07-27	36.60	36.62	35.70	35.92	33.34	63,550,200
2018-07-26	36.49	36.67	36.42	36.55	33.92	25,094,400
2018-07-25	36.67	37.12	36.62	37.12	34.44	30,466,200
2018-07-24	36.83	36.97	36.51	36.66	34.02	21,557,200
2018-07-23	36.20	36.48	36.06	36.46	33.83	25,151,000
2018-07-20	36.40	36.47	36.23	36.28	33.66	14,439,600
2018-07-19	36.31	36.45	36.20	36.26	33.65	14,910,000
2018-07-18	36.45	36.45	36.26	36.40	33.77	14,164,000
2018-07-17	35.92	36.51	35.90	36.46	33.83	14,903,200
2018-07-16	36.28	36.36	36.12	36.19	33.58	13,332,000
2018-07-13	36.31	36.36	36.15	36.27	33.66	18,516,800
2018-07-12	35.90	36.33	35.86	36.31	33.69	23,706,600
2018-07-11	35.63	35.88	35.58	35.74	33.17	25,949,800
2018-07-10	35.81	35.99	35.81	35.88	33.30	22,986,200
2018-07-09	35.72	35.81	35.54	35.80	33.22	17,455,200
2018-07-06	35.14	35.58	35.06	35.53	32.97	25,603,800
2018-07-05	34.85	35.14	34.74	35.12	32.59	27,320,000
2018-07-03	35.15	35.17	34.61	34.63	32.13	12,722,800
2018-07-02	34.44	35.06	34.38	35.04	32.52	25,091,200
2018-06-29	34.88	35.04	34.72	34.74	32.23	20,019,200
2018-06-28	34.29	34.87	34.29	34.75	32.25	35,598,000
2018-06-27	34.92	35.08	34.32	34.33	31.86	44,109,200
2018-06-26	34.78	35.04	34.69	34.81	32.30	27,719,000
2018-06-25	35.12	35.15	34.36	34.67	32.17	36,055,400
2018-06-22	35.61	35.62	35.26	35.40	32.85	31,385,800
2018-06-21	35.93	35.95	35.43	35.51	32.96	29,634,200
2018-06-20	35.80	35.96	35.75	35.79	33.21	22,931,200
2018-06-19	35.46	35.73	35.26	35.72	33.14	25,913,400
2018-06-18	35.61	35.92	35.50	35.90	33.31	16,580,400
2018-06-15	35.87	35.92	35.65	35.86	33.28	33,641,200	0.128
2018-06-14	36.01	36.22	35.96	36.13	33.40	22,654,800
2018-06-13	36.06	36.22	35.86	35.87	33.17	29,278,000
2018-06-12	35.95	36.08	35.88	36.06	33.34	15,626,800
2018-06-11	35.86	35.99	35.78	35.88	33.18	14,647,000
2018-06-08	35.63	35.90	35.56	35.84	33.14	19,809,600
2018-06-07	36.17	36.17	35.64	35.90	33.19	39,047,200
2018-06-06	36.01	36.19	35.83	36.19	33.46	35,379,000
2018-06-05	35.92	36.02	35.82	35.96	33.25	34,549,600
2018-06-04	35.63	35.87	35.60	35.83	33.13	19,866,000
2018-06-01	35.19	35.55	35.13	35.54	32.87	25,445,800
2018-05-31	34.94	35.18	34.87	34.95	32.32	30,568,000
2018-05-30	34.86	34.99	34.76	34.94	32.31	19,930,400
2018-05-29	34.70	34.88	34.46	34.69	32.07	58,660,800
2018-05-25	34.92	35.00	34.79	34.88	32.25	18,782,800
2018-05-24	34.93	34.97	34.55	34.90	32.27	22,401,400
2018-05-23	34.40	34.94	34.40	34.94	32.31	29,387,600
2018-05-22	34.90	34.96	34.61	34.69	32.07	14,782,000
2018-05-21	34.75	34.90	34.56	34.74	32.12	22,578,400
2018-05-18	34.47	34.62	34.40	34.44	31.84	15,765,800
2018-05-17	34.63	34.87	34.44	34.58	31.97	21,600,200
2018-05-16	34.66	34.84	34.58	34.76	32.14	13,361,000
2018-05-15	34.69	34.72	34.42	34.61	32.00	28,525,200
2018-05-14	35.06	35.21	34.90	34.94	32.30	20,261,800
2018-05-11	34.96	35.08	34.83	34.94	32.31	17,521,200
2018-05-10	34.70	35.01	34.67	34.99	32.35	23,132,600
2018-05-09	34.21	34.54	34.10	34.54	31.94	28,826,600
2018-05-08	33.99	34.15	33.83	34.12	31.55	30,294,800
2018-05-07	33.97	34.21	33.92	34.04	31.48	26,914,800
2018-05-04	33.06	33.87	33.01	33.81	31.26	21,682,600
2018-05-03	32.96	33.31	32.67	33.18	30.68	31,090,800
2018-05-02	33.35	33.47	33.04	33.11	30.61	26,587,400
2018-05-01	32.69	33.16	32.61	33.14	30.64	18,547,800
2018-04-30	33.03	33.24	32.69	32.73	30.26	17,372,200
2018-04-27	33.33	33.36	32.77	32.95	30.46	26,313,000
2018-04-26	32.82	33.13	32.69	33.01	30.52	33,086,800
2018-04-25	32.46	32.53	32.00	32.42	29.97	30,581,600
2018-04-24	33.17	33.23	32.17	32.41	29.97	34,847,600
2018-04-23	33.23	33.33	32.83	32.99	30.50	37,920,600
2018-04-20	33.47	33.49	32.97	33.11	30.61	32,477,000
2018-04-19	33.73	33.76	33.45	33.57	31.04	25,811,600
2018-04-18	34.00	34.08	33.74	33.95	31.39	19,764,400
2018-04-17	33.71	34.15	33.65	34.04	31.47	30,445,600
2018-04-16	33.39	33.54	33.20	33.42	30.90	19,477,400
2018-04-13	33.50	33.51	33.00	33.16	30.66	22,421,600
2018-04-12	33.08	33.42	33.04	33.27	30.76	21,256,000
2018-04-11	32.87	33.17	32.82	32.88	30.40	17,315,600
2018-04-10	32.79	33.21	32.61	33.07	30.58	31,297,800
2018-04-09	32.26	32.90	32.24	32.28	29.84	21,859,400
2018-04-06	32.49	32.79	31.89	32.03	29.61	40,477,800
2018-04-05	32.99	33.04	32.61	32.83	30.36	32,738,200
2018-04-04	31.66	32.79	31.58	32.70	30.23	36,298,400
2018-04-03	32.17	32.32	31.71	32.24	29.82	36,101,400
2018-04-02	32.58	32.72	31.58	31.93	29.52	52,034,200
2018-03-29	32.31	33.04	32.08	32.71	30.25	35,368,200
2018-03-28	32.22	32.61	31.89	32.08	29.66	53,622,000
2018-03-27	33.56	33.58	32.04	32.29	29.86	59,497,200
2018-03-26	32.79	33.40	32.34	33.36	30.85	50,251,600
2018-03-23	33.00	33.08	32.13	32.14	29.72	41,901,600
2018-03-22	33.49	33.68	32.99	33.02	30.53	42,390,200
2018-03-21	34.03	34.35	33.81	33.90	31.34	21,867,000
2018-03-20	34.03	34.23	33.91	34.10	31.53	18,765,600
2018-03-19	34.48	34.54	33.83	34.12	31.54	39,736,800
2018-03-16	34.90	35.03	34.76	34.81	32.18	24,404,600	0.109
2018-03-15	34.94	35.15	34.78	34.95	32.22	23,002,800
2018-03-14	35.13	35.17	34.76	34.93	32.20	27,762,800
2018-03-13	35.54	35.67	34.84	34.96	32.22	27,618,800
2018-03-12	35.36	35.51	35.26	35.37	32.60	27,012,400
2018-03-09	34.85	35.26	34.80	35.26	32.50	24,685,000
2018-03-08	34.56	34.63	34.38	34.60	31.89	15,248,000
2018-03-07	34.01	34.49	34.01	34.45	31.75	22,219,600
2018-03-06	34.38	34.42	34.11	34.26	31.58	20,303,800
2018-03-05	33.68	34.30	33.61	34.19	31.51	21,777,800
2018-03-02	33.14	33.91	33.05	33.84	31.19	38,392,200
2018-03-01	34.17	34.29	33.26	33.52	30.90	42,973,600
2018-02-28	34.53	34.67	34.08	34.08	31.42	30,464,000
2018-02-27	34.70	34.86	34.33	34.33	31.64	25,581,200
2018-02-26	34.29	34.68	34.29	34.68	31.97	21,594,400
2018-02-23	33.72	34.15	33.64	34.15	31.47	20,772,400
2018-02-22	33.52	33.75	33.35	33.45	30.83	21,958,800
2018-02-21	33.75	34.04	33.40	33.40	30.79	29,102,400
2018-02-20	33.42	33.88	33.38	33.62	30.99	33,835,200
2018-02-16	33.54	33.95	33.51	33.59	30.96	20,334,200
2018-02-15	33.33	33.64	32.94	33.64	31.01	24,305,000
2018-02-14	32.24	33.06	32.22	33.01	30.43	32,117,600
2018-02-13	32.15	32.49	32.06	32.42	29.88	19,084,000
2018-02-12	32.11	32.54	31.87	32.33	29.81	35,629,600
2018-02-09	31.50	32.00	30.49	31.76	29.28	72,700,400
2018-02-08	32.44	32.49	31.00	31.00	28.58	55,628,600
2018-02-07	32.69	33.02	32.35	32.35	29.81	47,425,200
2018-02-06	31.42	32.82	31.24	32.76	30.20	90,269,400
2018-02-05	32.88	33.51	31.83	31.85	29.36	98,559,600
2018-02-02	33.87	33.90	33.24	33.24	30.64	43,929,400
2018-02-01	34.10	34.49	34.10	34.26	31.57	32,650,000
2018-01-31	34.17	34.28	34.00	34.22	31.55	30,135,800
2018-01-30	34.00	34.17	33.88	33.97	31.31	29,662,400
2018-01-29	34.49	34.49	34.24	34.28	31.60	55,179,800
2018-01-26	34.29	34.60	34.22	34.60	31.89	20,097,200
2018-01-25	34.33	34.36	33.97	34.06	31.39	25,951,800
2018-01-24	34.47	34.53	34.00	34.12	31.45	37,019,000
2018-01-23	34.34	34.45	34.27	34.38	31.69	20,460,200
2018-01-22	33.88	34.24	33.81	34.23	31.55	18,004,200
2018-01-19	33.90	33.96	33.72	33.90	31.25	23,894,400
2018-01-18	33.78	33.92	33.74	33.83	31.19	29,845,800
2018-01-17	33.47	33.81	33.36	33.78	31.13	29,376,200
2018-01-16	33.61	33.73	33.19	33.28	30.67	36,443,600
2018-01-12	33.17	33.45	33.13	33.40	30.79	16,308,600
2018-01-11	33.15	33.22	33.07	33.21	30.61	15,775,600
2018-01-10	33.01	33.08	32.92	33.08	30.49	20,815,600
2018-01-09	33.34	33.35	33.13	33.19	30.59	21,212,800
2018-01-08	33.13	33.33	33.12	33.28	30.67	13,467,800
2018-01-05	32.97	33.18	32.91	33.15	30.56	19,356,000
2018-01-04	32.77	32.89	32.70	32.81	30.24	21,493,200
2018-01-03	32.43	32.66	32.40	32.64	30.09	22,663,600
2018-01-02	32.11	32.37	32.03	32.37	29.84	27,445,600
2017-12-29	32.17	32.17	31.95	31.98	29.47	13,386,400
2017-12-28	32.19	32.21	32.09	32.15	29.63	19,316,000
2017-12-27	32.06	32.15	32.04	32.09	29.58	10,693,200
2017-12-26	32.07	32.09	31.94	32.06	29.55	12,438,200
2017-12-22	32.24	32.30	32.19	32.27	29.75	10,971,000
2017-12-21	32.41	32.47	32.26	32.29	29.76	31,883,800
2017-12-20	32.51	32.51	32.20	32.36	29.82	17,930,400
2017-12-19	32.50	32.52	32.29	32.37	29.83	23,953,600
2017-12-18	32.51	32.60	32.46	32.56	30.02	21,521,600
2017-12-15	32.01	32.33	31.93	32.28	29.75	42,610,400	0.119
2017-12-14	32.12	32.22	32.02	32.04	29.42	21,892,000
2017-12-13	32.17	32.23	32.04	32.08	29.46	20,712,200
2017-12-12	32.06	32.18	31.93	32.06	29.45	16,794,000
2017-12-11	31.79	32.08	31.76	32.08	29.46	22,843,200
2017-12-08	31.86	31.96	31.73	31.80	29.20	20,118,000
2017-12-07	31.59	31.71	31.46	31.65	29.07	23,371,000
2017-12-06	31.13	31.53	31.06	31.46	28.89	26,524,200
2017-12-05	31.19	31.62	31.06	31.25	28.70	27,854,200
2017-12-04	31.96	31.97	31.22	31.25	28.69	33,611,000
2017-12-01	31.73	31.92	31.30	31.75	29.16	38,423,600
2017-11-30	31.78	32.01	31.67	31.92	29.31	42,095,000
2017-11-29	32.30	32.31	31.42	31.64	29.06	67,280,400
2017-11-28	32.30	32.38	32.17	32.36	29.71	22,623,200
2017-11-27	32.20	32.29	32.14	32.25	29.62	13,778,200
2017-11-24	32.12	32.26	32.11	32.25	29.62	8,678,200
2017-11-22	32.13	32.14	32.01	32.07	29.45	24,231,600
2017-11-21	31.92	32.15	31.90	32.13	29.51	16,348,000
2017-11-20	31.75	31.82	31.71	31.80	29.20	13,159,800
2017-11-17	31.83	31.86	31.66	31.67	29.09	16,604,200
2017-11-16	31.67	31.95	31.67	31.88	29.28	15,282,200
2017-11-15	31.52	31.57	31.36	31.44	28.87	16,985,000
2017-11-14	31.65	31.71	31.50	31.67	29.09	14,741,600
2017-11-13	31.63	31.78	31.63	31.74	29.15	8,600,600
2017-11-10	31.71	31.78	31.64	31.75	29.16	11,966,400
2017-11-09	31.76	31.81	31.43	31.75	29.16	20,490,800
2017-11-08	31.83	32.01	31.75	32.01	29.39	18,201,000
2017-11-07	31.85	31.86	31.70	31.83	29.23	11,551,200
2017-11-06	31.73	31.83	31.71	31.82	29.22	12,000,400
2017-11-03	31.66	31.78	31.48	31.75	29.15	15,319,400
2017-11-02	31.48	31.53	31.25	31.50	28.92	20,449,200
2017-11-01	31.63	31.67	31.32	31.48	28.91	19,101,400
2017-10-31	31.46	31.54	31.33	31.48	28.90	20,222,600
2017-10-30	30.94	31.46	30.94	31.34	28.78	17,149,400
2017-10-27	30.94	31.36	30.94	31.27	28.72	29,078,400
2017-10-26	30.50	30.58	30.43	30.45	27.96	18,872,800
2017-10-25	30.42	30.51	30.13	30.33	27.85	18,451,800
2017-10-24	30.47	30.54	30.37	30.49	28.00	16,071,600
2017-10-23	30.60	30.63	30.37	30.41	27.92	14,109,800
2017-10-20	30.53	30.58	30.48	30.55	28.06	14,814,800
2017-10-19	30.31	30.38	30.15	30.34	27.87	13,745,200
2017-10-18	30.45	30.48	30.34	30.43	27.95	12,182,600
2017-10-17	30.35	30.36	30.26	30.36	27.88	10,263,400
2017-10-16	30.33	30.37	30.25	30.36	27.88	16,612,800
2017-10-13	30.22	30.31	30.22	30.25	27.78	11,900,000
2017-10-12	30.11	30.25	30.07	30.11	27.65	12,212,800
2017-10-11	30.04	30.19	30.04	30.18	27.72	9,961,800
2017-10-10	30.15	30.17	29.92	30.08	27.62	10,945,800
2017-10-09	30.02	30.12	30.00	30.05	27.60	13,898,400
2017-10-06	29.83	29.99	29.82	29.98	27.53	11,852,800
2017-10-05	29.74	29.93	29.72	29.93	27.49	12,845,400
2017-10-04	29.62	29.69	29.51	29.65	27.22	13,299,200
2017-10-03	29.62	29.68	29.58	29.67	27.24	12,932,000
2017-10-02	29.63	29.69	29.45	29.59	27.18	15,143,800
2017-09-29	29.40	29.58	29.37	29.55	27.14	24,857,400
2017-09-28	29.24	29.37	29.18	29.35	26.95	11,178,400
2017-09-27	29.15	29.41	29.11	29.32	26.92	15,271,000
2017-09-26	29.07	29.14	28.93	29.02	26.65	18,106,600
2017-09-25	29.17	29.17	28.79	28.92	26.55	27,146,200
2017-09-22	29.15	29.30	29.14	29.26	26.87	9,649,600
2017-09-21	29.40	29.40	29.15	29.25	26.86	16,209,200
2017-09-20	29.52	29.53	29.20	29.41	27.00	17,901,600
2017-09-19	29.44	29.58	29.37	29.53	27.11	11,232,200
2017-09-18	29.42	29.50	29.29	29.40	26.99	20,824,000
2017-09-15	29.23	29.40	29.17	29.37	26.97	26,247,600	0.105
2017-09-14	29.34	29.49	29.29	29.36	26.86	15,253,400
2017-09-13	29.46	29.47	29.34	29.46	26.95	16,256,600
2017-09-12	29.51	29.55	29.36	29.50	26.99	15,723,400
2017-09-11	29.25	29.46	29.25	29.42	26.93	14,074,600
2017-09-08	29.21	29.25	29.00	29.01	26.55	12,518,400
2017-09-07	29.25	29.32	29.15	29.25	26.77	15,387,600
2017-09-06	29.22	29.26	29.03	29.16	26.68	18,227,400
2017-09-05	29.31	29.36	28.93	29.13	26.66	23,803,400
2017-09-01	29.49	29.51	29.36	29.39	26.89	12,026,200
2017-08-31	29.31	29.47	29.28	29.42	26.92	18,851,600
2017-08-30	29.06	29.26	29.00	29.24	26.76	15,308,000
2017-08-29	28.67	29.07	28.64	29.03	26.56	17,379,600
2017-08-28	28.92	28.96	28.83	28.91	26.45	11,986,600
2017-08-25	28.95	29.04	28.79	28.85	26.40	16,666,200
2017-08-24	28.95	28.98	28.71	28.86	26.40	16,187,800
2017-08-23	28.79	28.96	28.78	28.88	26.43	17,847,400
2017-08-22	28.67	28.97	28.66	28.95	26.49	16,922,400
2017-08-21	28.56	28.58	28.33	28.53	26.10	15,957,200
2017-08-18	28.57	28.74	28.42	28.54	26.11	33,393,000
2017-08-17	29.03	29.07	28.57	28.57	26.14	25,937,800
2017-08-16	29.09	29.24	29.04	29.14	26.66	18,111,800
2017-08-15	29.07	29.12	28.96	29.05	26.58	14,105,200
2017-08-14	28.81	29.05	28.75	29.00	26.54	19,517,000
2017-08-11	28.40	28.65	28.37	28.55	26.13	29,936,200
2017-08-10	28.77	28.80	28.34	28.36	25.95	29,823,800
2017-08-09	28.75	28.95	28.74	28.92	26.47	13,945,600
2017-08-08	28.94	29.17	28.86	28.94	26.48	20,921,400
2017-08-07	28.84	28.98	28.83	28.98	26.52	15,366,000
2017-08-04	28.80	28.90	28.74	28.81	26.36	9,513,800
2017-08-03	28.84	28.84	28.66	28.74	26.30	21,375,600
2017-08-02	29.02	29.03	28.63	28.81	26.36	25,147,800
2017-08-01	28.73	28.75	28.62	28.73	26.29	16,614,400
2017-07-31	28.76	28.83	28.55	28.58	26.15	21,965,600
2017-07-28	28.61	28.78	28.58	28.72	26.28	20,586,200
2017-07-27	29.07	29.10	28.40	28.75	26.31	46,094,400
2017-07-26	28.91	28.91	28.76	28.86	26.41	21,205,200
2017-07-25	28.72	28.81	28.63	28.75	26.31	13,760,600
2017-07-24	28.72	28.83	28.66	28.81	26.36	10,756,200
2017-07-21	28.65	28.74	28.62	28.74	26.29	11,610,000
2017-07-20	28.79	28.80	28.61	28.77	26.33	20,745,800
2017-07-19	28.61	28.74	28.58	28.71	26.27	13,347,200
2017-07-18	28.38	28.57	28.31	28.57	26.14	19,840,400
2017-07-17	28.46	28.51	28.38	28.43	26.02	19,674,200
2017-07-14	28.30	28.46	28.26	28.43	26.02	13,379,200
2017-07-13	28.17	28.28	28.12	28.18	25.79	16,250,200
2017-07-12	27.96	28.15	27.94	28.13	25.74	33,103,800
2017-07-11	27.67	27.81	27.57	27.76	25.41	13,713,000
2017-07-10	27.51	27.77	27.47	27.71	25.35	11,188,400
2017-07-07	27.29	27.59	27.27	27.50	25.17	17,636,400
2017-07-06	27.20	27.34	27.13	27.19	24.88	25,514,800
2017-07-05	27.27	27.50	27.18	27.44	25.11	29,618,800
2017-07-03	27.48	27.53	27.14	27.17	24.86	33,105,200
2017-06-30	27.50	27.55	27.33	27.36	25.04	30,743,800
2017-06-29	27.75	27.75	27.17	27.39	25.06	41,946,800
2017-06-28	27.65	27.91	27.46	27.89	25.52	25,952,000
2017-06-27	27.85	27.90	27.54	27.54	25.20	25,791,000
2017-06-26	28.30	28.36	27.97	28.00	25.62	19,455,800
2017-06-23	27.95	28.22	27.91	28.15	25.76	32,847,200
2017-06-22	28.05	28.07	27.89	27.98	25.60	17,585,600
2017-06-21	27.91	27.98	27.82	27.97	25.59	24,586,400
2017-06-20	28.03	28.04	27.81	27.81	25.45	21,915,400
2017-06-19	27.83	28.06	27.82	28.04	25.65	19,858,400
2017-06-16	27.67	27.68	27.51	27.63	25.28	43,222,600	0.112
2017-06-15	27.59	27.83	27.48	27.79	25.32	29,501,000
2017-06-14	28.16	28.16	27.68	27.91	25.44	32,361,200
2017-06-13	27.98	28.14	27.84	28.05	25.56	36,586,800
2017-06-12	27.72	27.89	27.39	27.84	25.38	71,412,800
2017-06-09	28.76	28.81	27.61	28.01	25.53	70,285,000
2017-06-08	28.71	28.74	28.56	28.72	26.18	14,204,800
2017-06-07	28.63	28.71	28.50	28.66	26.12	17,407,400
2017-06-06	28.58	28.71	28.53	28.57	26.03	15,370,400
2017-06-05	28.59	28.70	28.56	28.62	26.08	13,531,600
2017-06-02	28.44	28.60	28.35	28.59	26.06	16,982,000
2017-06-01	28.33	28.33	28.16	28.33	25.82	16,872,400
2017-05-31	28.42	28.42	28.17	28.26	25.76	28,492,200
2017-05-30	28.20	28.34	28.17	28.31	25.80	11,850,600
2017-05-26	28.18	28.23	28.12	28.19	25.69	72,564,400
2017-05-25	28.09	28.26	28.04	28.21	25.71	12,227,000
2017-05-24	27.97	28.01	27.90	28.00	25.52	18,643,800
2017-05-23	27.96	27.99	27.82	27.89	25.42	13,221,000
2017-05-22	27.68	27.88	27.68	27.84	25.37	21,020,600
2017-05-19	27.61	27.71	27.58	27.62	25.17	20,438,200
2017-05-18	27.23	27.57	27.18	27.46	25.03	33,644,400
2017-05-17	27.84	27.87	27.29	27.30	24.88	37,090,000
2017-05-16	28.00	28.07	27.91	28.07	25.58	18,122,200
2017-05-15	27.82	27.93	27.80	27.93	25.46	19,898,600
2017-05-12	27.74	27.80	27.71	27.78	25.32	9,307,600
2017-05-11	27.66	27.73	27.55	27.71	25.25	18,196,000
2017-05-10	27.67	27.76	27.61	27.75	25.29	10,604,000
2017-05-09	27.64	27.72	27.58	27.64	25.19	15,388,600
2017-05-08	27.50	27.62	27.46	27.61	25.16	12,140,200
2017-05-05	27.43	27.50	27.37	27.49	25.05	13,651,600
2017-05-04	27.42	27.43	27.30	27.39	24.96	15,159,800
2017-05-03	27.37	27.42	27.28	27.41	24.98	14,309,000
2017-05-02	27.45	27.50	27.36	27.46	25.02	15,070,200
2017-05-01	27.29	27.43	27.24	27.40	24.97	15,126,000
2017-04-28	27.21	27.25	27.13	27.19	24.78	22,836,800
2017-04-27	27.08	27.14	27.06	27.12	24.72	17,183,400
2017-04-26	27.04	27.11	26.99	27.01	24.62	16,294,400
2017-04-25	27.01	27.09	26.97	27.04	24.64	20,089,600
2017-04-24	26.88	26.92	26.82	26.90	24.52	16,210,000
2017-04-21	26.65	26.66	26.54	26.58	24.23	15,233,000
2017-04-20	26.47	26.68	26.43	26.64	24.28	15,163,800
2017-04-19	26.46	26.56	26.35	26.40	24.06	14,521,000
2017-04-18	26.36	26.47	26.32	26.42	24.08	12,487,200
2017-04-17	26.26	26.43	26.26	26.42	24.08	14,132,000
2017-04-13	26.26	26.43	26.18	26.18	23.86	19,533,200
2017-04-12	26.36	26.39	26.24	26.29	23.96	17,368,400
2017-04-11	26.43	26.48	26.17	26.38	24.04	16,914,200
2017-04-10	26.55	26.61	26.42	26.48	24.13	9,687,200
2017-04-07	26.50	26.60	26.43	26.53	24.18	12,938,800
2017-04-06	26.57	26.63	26.48	26.55	24.19	13,870,200
2017-04-05	26.67	26.86	26.51	26.54	24.19	20,955,800
2017-04-04	26.52	26.65	26.51	26.65	24.29	15,041,600
2017-04-03	26.68	26.72	26.47	26.63	24.27	26,035,800
2017-03-31	26.68	26.75	26.63	26.66	24.29	12,207,000
2017-03-30	26.64	26.74	26.62	26.71	24.34	17,508,400
2017-03-29	26.60	26.67	26.54	26.66	24.29	11,410,200
2017-03-28	26.40	26.67	26.35	26.61	24.25	16,907,800
2017-03-27	26.20	26.48	26.17	26.42	24.08	13,690,000
2017-03-24	26.49	26.58	26.33	26.42	24.08	26,281,800
2017-03-23	26.43	26.51	26.36	26.40	24.06	22,718,800
2017-03-22	26.31	26.51	26.28	26.47	24.12	22,766,600
2017-03-21	26.76	26.83	26.30	26.31	23.97	29,811,000
2017-03-20	26.67	26.75	26.62	26.70	24.33	9,083,600
2017-03-17	26.72	26.75	26.66	26.67	24.31	13,790,800	0.103
2017-03-16	26.80	26.81	26.68	26.72	24.25	21,956,000
2017-03-15	26.56	26.75	26.48	26.70	24.24	17,867,200
2017-03-14	26.56	26.56	26.42	26.52	24.08	14,479,800
2017-03-13	26.56	26.61	26.53	26.58	24.13	14,922,400
2017-03-10	26.54	26.61	26.45	26.56	24.11	14,709,000
2017-03-09	26.42	26.46	26.29	26.42	23.98	15,300,400
2017-03-08	26.42	26.50	26.39	26.42	23.99	11,361,800
2017-03-07	26.37	26.50	26.35	26.39	23.96	13,960,800
2017-03-06	26.32	26.43	26.28	26.39	23.96	13,430,400
2017-03-03	26.35	26.43	26.30	26.43	24.00	15,714,000
2017-03-02	26.52	26.53	26.36	26.37	23.94	14,340,200
2017-03-01	26.33	26.58	26.28	26.55	24.10	18,190,600
2017-02-28	26.25	26.28	26.14	26.17	23.76	15,243,000
2017-02-27	26.31	26.31	26.24	26.30	23.88	15,951,200
2017-02-24	26.10	26.33	26.08	26.32	23.89	15,544,200
2017-02-23	26.30	26.32	26.14	26.25	23.84	13,405,400
2017-02-22	26.21	26.28	26.15	26.26	23.84	13,769,600
2017-02-21	26.15	26.24	26.11	26.23	23.81	15,237,400
2017-02-17	25.98	26.09	25.93	26.09	23.69	14,175,400
2017-02-16	25.98	26.08	25.95	26.00	23.61	14,123,000
2017-02-15	25.84	25.97	25.82	25.95	23.56	11,895,000
2017-02-14	25.75	25.86	25.67	25.86	23.48	12,467,600
2017-02-13	25.71	25.81	25.67	25.78	23.40	13,159,400
2017-02-10	25.65	25.70	25.58	25.66	23.30	8,355,800
2017-02-09	25.50	25.65	25.50	25.58	23.23	9,739,200
2017-02-08	25.46	25.55	25.39	25.50	23.16	12,706,200
2017-02-07	25.41	25.49	25.39	25.46	23.12	20,106,200
2017-02-06	25.31	25.37	25.25	25.36	23.02	13,453,000
2017-02-03	25.28	25.38	25.27	25.34	23.01	13,667,200
2017-02-02	25.16	25.23	25.05	25.18	22.86	17,197,800
2017-02-01	25.27	25.31	25.09	25.23	22.91	23,362,200
2017-01-31	25.08	25.11	24.93	25.04	22.73	19,115,600
2017-01-30	25.29	25.29	25.05	25.17	22.85	16,893,200
2017-01-27	25.36	25.42	25.32	25.37	23.03	12,046,000
2017-01-26	25.33	25.36	25.20	25.27	22.94	14,253,000
2017-01-25	25.24	25.34	25.22	25.34	23.01	18,395,600
2017-01-24	24.92	25.14	24.92	25.10	22.79	13,021,800
2017-01-23	24.88	24.96	24.77	24.95	22.65	23,955,200
2017-01-20	24.88	24.97	24.83	24.90	22.61	17,510,800
2017-01-19	24.80	24.89	24.72	24.76	22.48	14,500,000
2017-01-18	24.81	24.83	24.74	24.80	22.52	12,315,400
2017-01-17	24.76	24.81	24.68	24.74	22.46	9,651,600
2017-01-13	24.75	24.88	24.75	24.83	22.54	9,665,800
2017-01-12	24.72	24.79	24.52	24.75	22.47	13,725,400
2017-01-11	24.66	24.82	24.63	24.82	22.53	15,173,000
2017-01-10	24.70	24.79	24.62	24.70	22.43	15,471,600
2017-01-09	24.72	24.78	24.68	24.70	22.42	16,627,000
2017-01-06	24.52	24.74	24.45	24.70	22.43	17,501,200
2017-01-05	24.46	24.58	24.42	24.52	22.26	11,005,800
2017-01-04	24.42	24.51	24.40	24.48	22.23	14,446,200
2017-01-03	24.33	24.48	24.25	24.40	22.15	27,881,200
2016-12-30	24.42	24.42	24.11	24.18	21.95	17,003,200
2016-12-29	24.37	24.43	24.31	24.37	22.13	9,593,000
2016-12-28	24.62	24.65	24.36	24.37	22.12	15,555,200
2016-12-27	24.51	24.70	24.50	24.58	22.32	13,681,400
2016-12-23	24.43	24.49	24.39	24.49	22.23	12,717,400
2016-12-22	24.51	24.53	24.39	24.46	22.21	22,210,400
2016-12-21	24.55	24.56	24.46	24.51	22.25	9,247,400
2016-12-20	24.54	24.60	24.50	24.56	22.30	11,413,000
2016-12-19	24.32	24.55	24.30	24.47	22.22	13,254,000
2016-12-16	24.54	24.55	24.26	24.30	22.06	21,131,400	0.108
2016-12-15	24.50	24.71	24.46	24.58	22.22	23,140,000
2016-12-14	24.57	24.67	24.42	24.47	22.12	35,830,000
2016-12-13	24.36	24.67	24.34	24.56	22.20	27,934,000
2016-12-12	24.25	24.31	24.17	24.25	21.92	19,170,200
2016-12-09	24.24	24.33	24.20	24.33	21.99	24,615,000
2016-12-08	24.10	24.25	24.04	24.15	21.83	19,354,200
2016-12-07	23.63	24.11	23.61	24.09	21.78	19,945,800
2016-12-06	23.63	23.68	23.53	23.64	21.37	18,509,600
2016-12-05	23.48	23.63	23.38	23.57	21.31	18,010,000
2016-12-02	23.24	23.40	23.18	23.34	21.10	20,105,400
2016-12-01	23.72	23.78	23.20	23.26	21.02	43,731,200
2016-11-30	24.07	24.07	23.75	23.75	21.47	23,633,200
2016-11-29	24.00	24.15	23.95	24.04	21.73	11,856,800
2016-11-28	23.98	24.13	23.97	24.02	21.71	14,975,600
2016-11-25	23.92	24.00	23.89	24.00	21.69	6,219,000
2016-11-23	23.98	23.98	23.82	23.90	21.60	16,233,600
2016-11-22	24.00	24.04	23.94	24.00	21.69	16,977,600
2016-11-21	23.76	23.94	23.73	23.92	21.62	17,951,000
2016-11-18	23.75	23.81	23.64	23.68	21.40	17,646,000
2016-11-17	23.57	23.72	23.53	23.70	21.42	17,048,200
2016-11-16	23.28	23.57	23.25	23.55	21.29	20,248,400
2016-11-15	23.17	23.42	23.16	23.33	21.09	34,741,600
2016-11-14	23.39	23.40	22.90	23.01	20.80	37,942,000
2016-11-11	23.17	23.42	23.17	23.37	21.12	28,183,200
2016-11-10	23.81	23.81	22.97	23.30	21.06	79,031,000
2016-11-09	23.34	23.72	23.22	23.67	21.40	54,258,800
2016-11-08	23.55	23.81	23.52	23.71	21.43	19,560,000
2016-11-07	23.43	23.60	23.38	23.59	21.32	26,452,000
2016-11-04	23.11	23.28	23.03	23.09	20.87	16,308,000
2016-11-03	23.29	23.34	23.12	23.13	20.91	20,251,400
2016-11-02	23.50	23.58	23.30	23.36	21.11	16,334,600
2016-11-01	23.76	23.79	23.34	23.50	21.25	18,130,600
2016-10-31	23.78	23.82	23.71	23.71	21.43	11,760,000
2016-10-28	23.81	23.97	23.66	23.72	21.44	20,837,800
2016-10-27	23.88	23.89	23.72	23.75	21.46	17,642,200
2016-10-26	23.71	23.91	23.70	23.78	21.49	12,559,400
2016-10-25	24.03	24.03	23.87	23.91	21.61	8,724,800
2016-10-24	23.89	24.01	23.87	24.00	21.69	10,786,200
2016-10-21	23.74	23.78	23.67	23.76	21.48	16,153,800
2016-10-20	23.75	23.76	23.58	23.70	21.42	12,296,000
2016-10-19	23.75	23.83	23.71	23.81	21.52	10,070,000
2016-10-18	23.81	23.87	23.74	23.76	21.48	10,117,800
2016-10-17	23.68	23.74	23.62	23.64	21.36	10,150,200
2016-10-14	23.69	23.84	23.67	23.68	21.41	18,896,600
2016-10-13	23.59	23.67	23.40	23.59	21.33	19,338,400
2016-10-12	23.73	23.81	23.61	23.75	21.46	11,040,800
2016-10-11	23.98	24.00	23.60	23.71	21.43	17,454,600
2016-10-10	23.93	24.03	23.92	23.98	21.67	13,315,600
2016-10-07	23.90	23.92	23.70	23.81	21.52	12,147,800
2016-10-06	23.84	23.90	23.74	23.88	21.58	10,011,800
2016-10-05	23.80	23.88	23.78	23.82	21.53	18,015,200
2016-10-04	23.90	23.94	23.65	23.74	21.45	17,804,400
2016-10-03	23.83	23.88	23.76	23.82	21.53	12,462,800
2016-09-30	23.82	23.97	23.80	23.89	21.59	18,510,600
2016-09-29	23.88	23.94	23.70	23.76	21.48	22,813,800
2016-09-28	23.89	23.92	23.76	23.91	21.61	18,096,800
2016-09-27	23.64	23.88	23.58	23.87	21.57	17,569,000
2016-09-26	23.65	23.68	23.56	23.61	21.34	19,240,800
2016-09-23	23.95	23.95	23.71	23.75	21.46	23,973,000
2016-09-22	23.95	23.99	23.90	23.96	21.65	20,997,000
2016-09-21	23.64	23.83	23.55	23.81	21.52	24,095,200
2016-09-20	23.64	23.68	23.51	23.55	21.28	10,002,200
2016-09-19	23.67	23.78	23.50	23.56	21.30	14,242,600
2016-09-16	23.70	23.70	23.50	23.61	21.34	31,766,200	0.098
2016-09-15	23.46	23.83	23.41	23.79	21.42	32,572,600
2016-09-14	23.30	23.55	23.30	23.41	21.07	34,217,400
2016-09-13	23.38	23.46	23.20	23.30	20.97	34,717,600
2016-09-12	22.97	23.51	22.93	23.47	21.12	38,020,600
2016-09-09	23.45	23.53	23.08	23.08	20.78	33,618,400
2016-09-08	23.77	23.78	23.60	23.66	21.30	16,605,200
2016-09-07	23.80	23.86	23.73	23.86	21.47	23,170,000
2016-09-06	23.69	23.80	23.66	23.80	21.42	30,214,800
2016-09-02	23.68	23.74	23.57	23.67	21.31	13,814,400
2016-09-01	23.49	23.59	23.39	23.57	21.22	18,479,200
2016-08-31	23.50	23.53	23.42	23.50	21.15	22,322,400
2016-08-30	23.57	23.62	23.46	23.54	21.19	11,436,400
2016-08-29	23.51	23.65	23.51	23.62	21.26	13,964,800
2016-08-26	23.50	23.70	23.40	23.53	21.18	24,227,200
2016-08-25	23.42	23.55	23.39	23.51	21.17	11,825,400
2016-08-24	23.58	23.59	23.41	23.47	21.12	13,648,800
2016-08-23	23.58	23.65	23.58	23.59	21.24	16,630,600
2016-08-22	23.45	23.54	23.41	23.51	21.16	9,257,400
2016-08-19	23.43	23.53	23.38	23.51	21.16	9,576,200
2016-08-18	23.48	23.52	23.41	23.50	21.15	7,086,400
2016-08-17	23.50	23.51	23.35	23.49	21.14	10,575,000
2016-08-16	23.63	23.63	23.50	23.50	21.15	9,078,000
2016-08-15	23.58	23.72	23.57	23.67	21.31	16,561,400
2016-08-12	23.58	23.58	23.50	23.56	21.20	6,937,400
2016-08-11	23.57	23.65	23.55	23.58	21.23	10,518,600
2016-08-10	23.58	23.59	23.47	23.50	21.15	7,112,400
2016-08-09	23.52	23.63	23.52	23.57	21.22	29,836,800
2016-08-08	23.55	23.61	23.47	23.52	21.17	10,439,200
2016-08-05	23.38	23.54	23.35	23.53	21.18	12,126,200
2016-08-04	23.18	23.31	23.16	23.30	20.97	16,752,400
2016-08-03	23.08	23.17	23.07	23.17	20.86	15,961,800
2016-08-02	23.23	23.28	22.99	23.09	20.79	22,224,400
2016-08-01	23.23	23.32	23.18	23.27	20.95	15,683,400